Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 55.93 | 56.77 | 53.97 | 55.15 | 1,000,498 | -1.21(-2.15%) |
Jul 30, 2020 | 56.30 | 56.71 | 55.41 | 56.36 | 647,596 | -0.94(-1.63%) |
Jul 29, 2020 | 56.52 | 57.63 | 56.40 | 57.30 | 460,035 | +1.10(+1.95%) |
Jul 28, 2020 | 57.36 | 57.78 | 56.12 | 56.20 | 235,939 | -1.45(-2.52%) |
Jul 27, 2020 | 56.59 | 57.78 | 56.32 | 57.65 | 594,904 | +0.85(+1.50%) |
Jul 24, 2020 | 57.10 | 57.43 | 56.70 | 56.80 | 238,243 | -0.49(-0.85%) |
Jul 23, 2020 | 57.04 | 57.83 | 56.92 | 57.29 | 304,519 | +0.17(+0.30%) |
Jul 22, 2020 | 56.67 | 57.63 | 56.67 | 57.12 | 422,482 | +0.11(+0.18%) |
Jul 21, 2020 | 56.64 | 57.46 | 56.64 | 57.01 | 520,441 | +0.63(+1.12%) |
Jul 20, 2020 | 57.12 | 57.55 | 55.96 | 56.38 | 352,880 | -1.14(-1.98%) |
Jul 17, 2020 | 57.59 | 58.03 | 57.33 | 57.52 | 356,423 | +0.18(+0.32%) |
Jul 16, 2020 | 57.53 | 58.42 | 57.09 | 57.34 | 413,514 | -0.41(-0.71%) |
Jul 15, 2020 | 57.97 | 58.26 | 56.89 | 57.75 | 466,354 | +1.15(+2.03%) |
Jul 14, 2020 | 55.06 | 56.63 | 54.72 | 56.60 | 429,224 | +1.54(+2.79%) |
Jul 13, 2020 | 54.83 | 56.13 | 54.31 | 55.06 | 417,684 | +1.07(+1.98%) |
Jul 10, 2020 | 53.51 | 54.15 | 53.34 | 53.99 | 244,943 | +0.75(+1.40%) |
Jul 09, 2020 | 54.41 | 54.47 | 52.73 | 53.25 | 517,092 | -1.52(-2.77%) |
Jul 08, 2020 | 55.15 | 55.54 | 54.10 | 54.77 | 590,456 | -0.51(-0.92%) |
Jul 07, 2020 | 55.18 | 56.11 | 54.99 | 55.28 | 590,406 | -0.65(-1.16%) |
Jul 06, 2020 | 56.53 | 56.74 | 55.30 | 55.92 | 383,253 | +0.83(+1.51%) |
Jul 02, 2020 | 55.76 | 56.70 | 54.95 | 55.09 | 457,331 | +0.58(+1.07%) |
Jul 01, 2020 | 56.34 | 56.51 | 54.38 | 54.51 | 535,099 | -1.60(-2.86%) |
Jun 30, 2020 | 55.18 | 56.45 | 55.18 | 56.12 | 726,537 | +0.34(+0.62%) |
Jun 29, 2020 | 54.89 | 55.90 | 54.70 | 55.77 | 563,623 | +1.41(+2.60%) |
Jun 26, 2020 | 54.48 | 55.03 | 53.79 | 54.36 | 1,613,065 | -0.30(-0.54%) |
Jun 25, 2020 | 52.31 | 54.74 | 51.80 | 54.65 | 1,085,769 | +2.03(+3.87%) |
Jun 24, 2020 | 52.39 | 52.84 | 51.57 | 52.62 | 1,256,361 | -0.70(-1.31%) |
Jun 23, 2020 | 53.83 | 54.01 | 53.14 | 53.32 | 669,968 | +0.46(+0.87%) |
Jun 22, 2020 | 52.52 | 53.16 | 51.25 | 52.86 | 624,641 | +0.18(+0.34%) |
Jun 19, 2020 | 54.39 | 54.58 | 52.33 | 52.68 | 1,259,153 | -1.01(-1.89%) |
Jun 18, 2020 | 53.53 | 54.63 | 53.45 | 53.69 | 421,536 | -0.64(-1.18%) |
Jun 17, 2020 | 55.76 | 55.92 | 54.18 | 54.33 | 588,515 | -1.10(-1.98%) |
Jun 16, 2020 | 56.92 | 57.14 | 54.85 | 55.43 | 442,621 | +1.24(+2.29%) |
Jun 15, 2020 | 50.46 | 54.65 | 50.26 | 54.19 | 659,335 | +1.65(+3.15%) |
Jun 12, 2020 | 54.14 | 54.14 | 51.06 | 52.53 | 654,542 | +0.80(+1.55%) |
Jun 11, 2020 | 54.10 | 54.60 | 51.69 | 51.73 | 598,162 | -5.33(-9.35%) |
Jun 10, 2020 | 59.21 | 59.21 | 57.06 | 57.06 | 632,546 | -2.63(-4.40%) |
Jun 09, 2020 | 60.17 | 60.75 | 59.08 | 59.69 | 528,092 | -2.10(-3.41%) |
Jun 08, 2020 | 60.72 | 61.99 | 60.72 | 61.80 | 647,763 | +1.42(+2.35%) |
Jun 05, 2020 | 60.26 | 61.78 | 59.46 | 60.38 | 674,015 | +2.87(+4.98%) |
Jun 04, 2020 | 56.94 | 57.63 | 56.39 | 57.51 | 694,524 | -0.16(-0.28%) |
Jun 03, 2020 | 55.89 | 58.00 | 55.76 | 57.67 | 592,533 | +2.92(+5.34%) |
Jun 02, 2020 | 55.26 | 55.26 | 54.35 | 54.75 | 892,800 | +0.05(+0.09%) |
Jun 01, 2020 | 55.11 | 55.55 | 54.59 | 54.70 | 523,899 | -0.25(-0.45%) |
May 29, 2020 | 55.18 | 55.41 | 53.47 | 54.95 | 711,291 | -1.06(-1.89%) |
May 28, 2020 | 57.93 | 57.93 | 55.90 | 56.01 | 780,196 | -1.31(-2.29%) |
May 27, 2020 | 56.68 | 57.62 | 56.55 | 57.32 | 1,005,253 | +1.90(+3.44%) |
May 26, 2020 | 54.20 | 55.80 | 53.40 | 55.42 | 803,690 | +3.74(+7.24%) |
May 22, 2020 | 51.46 | 51.99 | 50.97 | 51.67 | 716,751 | +0.44(+0.86%) |
May 21, 2020 | 51.36 | 52.08 | 51.00 | 51.24 | 654,665 | -0.22(-0.43%) |
May 20, 2020 | 51.37 | 52.15 | 51.05 | 51.46 | 715,247 | +1.09(+2.16%) |
May 19, 2020 | 50.42 | 51.81 | 49.81 | 50.37 | 1,009,428 | -0.49(-0.96%) |
May 18, 2020 | 48.72 | 50.95 | 47.04 | 50.86 | 756,021 | +4.66(+10.08%) |
May 15, 2020 | 44.68 | 46.23 | 44.13 | 46.20 | 1,049,086 | +1.08(+2.39%) |
May 14, 2020 | 43.25 | 45.16 | 42.10 | 45.12 | 1,002,076 | +0.61(+1.37%) |
May 13, 2020 | 44.86 | 45.05 | 44.13 | 44.51 | 833,614 | -0.72(-1.60%) |
May 12, 2020 | 48.06 | 48.32 | 45.22 | 45.24 | 692,530 | -2.72(-5.68%) |
May 11, 2020 | 48.03 | 48.30 | 46.69 | 47.96 | 766,790 | -0.93(-1.91%) |
May 08, 2020 | 47.53 | 48.95 | 47.27 | 48.89 | 559,352 | +2.63(+5.68%) |
May 07, 2020 | 46.54 | 47.28 | 46.10 | 46.27 | 597,397 | +0.57(+1.25%) |
May 06, 2020 | 46.35 | 46.52 | 45.62 | 45.69 | 601,538 | -0.12(-0.27%) |
May 05, 2020 | 46.07 | 46.95 | 45.78 | 45.82 | 762,980 | +0.58(+1.28%) |
May 04, 2020 | 46.94 | 46.94 | 44.96 | 45.24 | 943,113 | -2.72(-5.68%) |