Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 55.64 | 55.64 | 54.81 | 55.64 | 17,092 | +0.19(+0.35%) |
Jul 30, 2020 | 54.96 | 55.55 | 54.81 | 55.45 | 34,761 | -0.37(-0.67%) |
Jul 29, 2020 | 54.89 | 55.89 | 54.89 | 55.82 | 31,493 | +1.05(+1.91%) |
Jul 28, 2020 | 55.26 | 55.34 | 54.77 | 54.78 | 12,657 | -0.66(-1.19%) |
Jul 27, 2020 | 55.06 | 55.47 | 54.85 | 55.44 | 17,292 | +0.46(+0.84%) |
Jul 24, 2020 | 54.96 | 55.07 | 54.85 | 54.98 | 26,681 | -0.52(-0.93%) |
Jul 23, 2020 | 55.88 | 56.22 | 55.22 | 55.49 | 43,370 | -0.30(-0.53%) |
Jul 22, 2020 | 55.20 | 55.79 | 55.20 | 55.79 | 108,382 | +0.40(+0.73%) |
Jul 21, 2020 | 55.26 | 55.55 | 55.15 | 55.39 | 23,987 | +0.43(+0.79%) |
Jul 20, 2020 | 54.65 | 55.10 | 54.56 | 54.96 | 33,340 | +0.07(+0.12%) |
Jul 17, 2020 | 54.94 | 55.01 | 54.49 | 54.89 | 27,828 | +0.26(+0.47%) |
Jul 16, 2020 | 54.22 | 54.70 | 54.22 | 54.63 | 32,745 | -0.07(-0.12%) |
Jul 15, 2020 | 54.21 | 54.80 | 54.00 | 54.70 | 42,073 | +1.25(+2.33%) |
Jul 14, 2020 | 52.49 | 53.46 | 52.29 | 53.45 | 38,291 | +0.73(+1.38%) |
Jul 13, 2020 | 53.73 | 54.10 | 52.71 | 52.72 | 63,724 | -0.64(-1.20%) |
Jul 10, 2020 | 52.49 | 53.37 | 52.49 | 53.37 | 24,076 | +0.87(+1.66%) |
Jul 09, 2020 | 53.30 | 53.30 | 52.08 | 52.49 | 55,956 | -0.78(-1.46%) |
Jul 08, 2020 | 53.00 | 53.46 | 52.69 | 53.27 | 49,871 | +0.34(+0.63%) |
Jul 07, 2020 | 53.32 | 53.69 | 52.85 | 52.93 | 30,063 | -0.84(-1.57%) |
Jul 06, 2020 | 53.61 | 53.91 | 53.51 | 53.78 | 21,549 | +1.00(+1.89%) |
Jul 02, 2020 | 53.28 | 53.58 | 52.70 | 52.78 | 35,019 | +0.24(+0.46%) |
Jul 01, 2020 | 52.79 | 53.09 | 52.41 | 52.54 | 73,660 | -0.17(-0.33%) |
Jun 30, 2020 | 51.73 | 52.77 | 51.73 | 52.71 | 40,324 | +0.91(+1.76%) |
Jun 29, 2020 | 51.29 | 51.90 | 50.86 | 51.80 | 35,977 | +0.81(+1.58%) |
Jun 26, 2020 | 52.07 | 52.07 | 50.95 | 51.00 | 35,645 | -1.44(-2.74%) |
Jun 25, 2020 | 51.58 | 52.43 | 51.28 | 52.43 | 24,788 | +0.66(+1.28%) |
Jun 24, 2020 | 53.21 | 53.29 | 51.47 | 51.77 | 77,142 | -2.01(-3.75%) |
Jun 23, 2020 | 54.16 | 54.23 | 53.77 | 53.79 | 22,888 | +0.15(+0.29%) |
Jun 22, 2020 | 53.33 | 53.78 | 53.18 | 53.63 | 25,737 | -0.04(-0.08%) |
Jun 19, 2020 | 54.87 | 54.87 | 53.08 | 53.68 | 19,899 | -0.19(-0.35%) |
Jun 18, 2020 | 53.60 | 54.24 | 53.44 | 53.87 | 28,427 | -0.33(-0.61%) |
Jun 17, 2020 | 54.67 | 54.67 | 54.11 | 54.20 | 29,856 | -0.21(-0.39%) |
Jun 16, 2020 | 55.29 | 55.29 | 53.73 | 54.41 | 18,474 | +1.05(+1.96%) |
Jun 15, 2020 | 51.06 | 53.62 | 50.94 | 53.36 | 34,437 | +0.62(+1.18%) |
Jun 12, 2020 | 53.46 | 53.76 | 51.67 | 52.74 | 20,737 | +0.95(+1.82%) |
Jun 11, 2020 | 53.60 | 53.94 | 51.75 | 51.80 | 87,147 | -3.79(-6.82%) |
Jun 10, 2020 | 56.62 | 56.62 | 55.59 | 55.59 | 21,333 | -1.10(-1.94%) |
Jun 09, 2020 | 56.76 | 56.92 | 56.40 | 56.69 | 46,377 | -1.08(-1.87%) |
Jun 08, 2020 | 57.65 | 57.89 | 57.23 | 57.76 | 155,693 | +0.70(+1.22%) |
Jun 05, 2020 | 56.91 | 57.70 | 56.90 | 57.07 | 63,784 | +1.87(+3.39%) |
Jun 04, 2020 | 54.73 | 55.34 | 54.51 | 55.20 | 80,962 | +0.32(+0.58%) |
Jun 03, 2020 | 54.04 | 55.00 | 54.04 | 54.88 | 23,553 | +1.35(+2.52%) |
Jun 02, 2020 | 53.11 | 53.53 | 53.04 | 53.53 | 75,301 | +0.55(+1.04%) |
Jun 01, 2020 | 52.51 | 53.16 | 52.50 | 52.98 | 34,976 | +0.32(+0.60%) |
May 29, 2020 | 52.25 | 52.83 | 51.83 | 52.67 | 26,288 | +0.24(+0.46%) |
May 28, 2020 | 53.60 | 53.60 | 52.30 | 52.43 | 52,451 | -0.74(-1.40%) |
May 27, 2020 | 52.79 | 53.17 | 51.89 | 53.17 | 70,697 | +1.42(+2.75%) |
May 26, 2020 | 51.57 | 52.13 | 51.57 | 51.75 | 34,842 | +1.59(+3.18%) |
May 22, 2020 | 50.27 | 50.27 | 49.71 | 50.15 | 40,323 | -0.01(-0.01%) |
May 21, 2020 | 50.34 | 50.63 | 49.89 | 50.16 | 58,932 | -0.31(-0.61%) |
May 20, 2020 | 50.17 | 50.74 | 50.17 | 50.47 | 25,246 | +0.96(+1.95%) |
May 19, 2020 | 49.84 | 50.31 | 49.43 | 49.51 | 25,566 | -0.44(-0.88%) |
May 18, 2020 | 48.92 | 50.24 | 48.92 | 49.94 | 109,018 | +2.39(+5.02%) |
May 15, 2020 | 46.96 | 47.67 | 46.71 | 47.56 | 83,056 | +0.20(+0.42%) |
May 14, 2020 | 45.84 | 47.40 | 45.22 | 47.36 | 112,459 | +0.80(+1.72%) |
May 13, 2020 | 47.78 | 47.78 | 46.14 | 46.55 | 63,258 | -1.57(-3.27%) |
May 12, 2020 | 49.61 | 49.64 | 48.06 | 48.13 | 41,626 | -1.28(-2.60%) |
May 11, 2020 | 49.21 | 49.61 | 48.93 | 49.41 | 58,228 | -0.28(-0.56%) |
May 08, 2020 | 49.05 | 49.73 | 48.85 | 49.69 | 70,697 | +1.27(+2.62%) |
May 07, 2020 | 48.23 | 48.96 | 48.23 | 48.42 | 394,121 | +1.00(+2.11%) |
May 06, 2020 | 48.15 | 48.30 | 47.41 | 47.41 | 192,199 | -0.51(-1.06%) |
May 05, 2020 | 48.24 | 48.66 | 47.82 | 47.92 | 85,674 | +0.48(+1.01%) |
May 04, 2020 | 46.76 | 47.44 | 46.76 | 47.44 | 13,015 | +0.09(+0.20%) |