Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 53.54 | 53.54 | 52.71 | 53.38 | 313,661 | -0.13(-0.24%) |
Jul 30, 2020 | 53.30 | 53.55 | 52.86 | 53.50 | 271,276 | -0.75(-1.38%) |
Jul 29, 2020 | 53.25 | 54.27 | 53.25 | 54.25 | 166,129 | +1.05(+1.97%) |
Jul 28, 2020 | 52.91 | 53.51 | 52.91 | 53.20 | 164,740 | +0.09(+0.17%) |
Jul 27, 2020 | 53.14 | 53.20 | 52.52 | 53.11 | 217,922 | -0.13(-0.25%) |
Jul 24, 2020 | 53.46 | 53.61 | 53.15 | 53.25 | 169,615 | -0.28(-0.53%) |
Jul 23, 2020 | 53.55 | 53.87 | 53.20 | 53.53 | 378,500 | -0.04(-0.07%) |
Jul 22, 2020 | 53.07 | 53.60 | 53.07 | 53.57 | 222,469 | +0.25(+0.48%) |
Jul 21, 2020 | 53.08 | 53.61 | 53.05 | 53.31 | 229,607 | +0.62(+1.18%) |
Jul 20, 2020 | 52.62 | 52.92 | 52.49 | 52.69 | 254,110 | -0.18(-0.35%) |
Jul 17, 2020 | 53.04 | 53.08 | 52.63 | 52.88 | 302,793 | -0.09(-0.17%) |
Jul 16, 2020 | 52.84 | 53.33 | 52.58 | 52.96 | 264,792 | -0.23(-0.44%) |
Jul 15, 2020 | 53.33 | 53.33 | 52.68 | 53.20 | 381,645 | +1.00(+1.92%) |
Jul 14, 2020 | 51.54 | 52.27 | 51.29 | 52.20 | 398,601 | +0.47(+0.91%) |
Jul 13, 2020 | 52.41 | 52.67 | 51.68 | 51.73 | 420,506 | -0.17(-0.33%) |
Jul 10, 2020 | 50.64 | 51.93 | 50.64 | 51.90 | 393,355 | +1.17(+2.31%) |
Jul 09, 2020 | 51.62 | 51.63 | 50.22 | 50.73 | 320,194 | -0.90(-1.74%) |
Jul 08, 2020 | 51.33 | 51.77 | 51.05 | 51.62 | 312,819 | +0.32(+0.62%) |
Jul 07, 2020 | 51.92 | 51.97 | 51.19 | 51.30 | 228,942 | -1.05(-2.01%) |
Jul 06, 2020 | 52.66 | 52.86 | 52.20 | 52.35 | 354,694 | +0.68(+1.32%) |
Jul 02, 2020 | 52.71 | 52.82 | 51.58 | 51.67 | 430,431 | +0.05(+0.09%) |
Jul 01, 2020 | 51.91 | 52.16 | 51.40 | 51.63 | 350,247 | -0.06(-0.12%) |
Jun 30, 2020 | 50.83 | 51.93 | 50.83 | 51.69 | 323,471 | +0.73(+1.44%) |
Jun 29, 2020 | 50.74 | 51.10 | 50.32 | 50.96 | 466,438 | +0.67(+1.33%) |
Jun 26, 2020 | 51.46 | 51.59 | 50.27 | 50.29 | 725,980 | -1.90(-3.63%) |
Jun 25, 2020 | 50.75 | 52.22 | 50.75 | 52.19 | 547,477 | +1.16(+2.27%) |
Jun 24, 2020 | 52.33 | 52.33 | 50.68 | 51.03 | 1,185,102 | -1.80(-3.41%) |
Jun 23, 2020 | 53.29 | 53.55 | 52.81 | 52.83 | 243,456 | +0.15(+0.28%) |
Jun 22, 2020 | 52.68 | 52.87 | 52.12 | 52.68 | 426,896 | -0.10(-0.20%) |
Jun 19, 2020 | 54.14 | 54.14 | 52.35 | 52.79 | 475,179 | -0.47(-0.88%) |
Jun 18, 2020 | 52.86 | 53.61 | 52.73 | 53.26 | 273,010 | -0.11(-0.21%) |
Jun 17, 2020 | 54.22 | 54.23 | 53.35 | 53.37 | 402,364 | -0.70(-1.29%) |
Jun 16, 2020 | 55.21 | 55.21 | 53.21 | 54.07 | 543,106 | +0.85(+1.61%) |
Jun 15, 2020 | 51.05 | 53.41 | 50.84 | 53.21 | 583,776 | +0.56(+1.06%) |
Jun 12, 2020 | 53.06 | 53.06 | 51.33 | 52.66 | 623,986 | +1.59(+3.12%) |
Jun 11, 2020 | 52.68 | 53.42 | 51.05 | 51.06 | 1,317,025 | -4.12(-7.46%) |
Jun 10, 2020 | 56.86 | 56.86 | 55.18 | 55.18 | 461,418 | -1.79(-3.15%) |
Jun 09, 2020 | 56.79 | 57.38 | 56.55 | 56.98 | 1,689,855 | -0.97(-1.67%) |
Jun 08, 2020 | 57.84 | 57.98 | 57.27 | 57.94 | 624,387 | +1.02(+1.80%) |
Jun 05, 2020 | 57.62 | 57.76 | 56.69 | 56.92 | 1,017,509 | +2.04(+3.72%) |
Jun 04, 2020 | 54.32 | 54.89 | 53.79 | 54.88 | 395,249 | +0.47(+0.86%) |
Jun 03, 2020 | 53.60 | 54.54 | 53.49 | 54.41 | 579,152 | +1.78(+3.38%) |
Jun 02, 2020 | 52.73 | 52.94 | 52.33 | 52.63 | 276,118 | +0.38(+0.72%) |
Jun 01, 2020 | 51.80 | 52.45 | 51.48 | 52.25 | 265,956 | +0.67(+1.30%) |
May 29, 2020 | 51.67 | 52.01 | 51.13 | 51.58 | 517,635 | -0.52(-1.00%) |
May 28, 2020 | 53.15 | 53.25 | 51.93 | 52.10 | 791,701 | -0.46(-0.88%) |
May 27, 2020 | 52.68 | 52.68 | 51.38 | 52.56 | 679,612 | +1.62(+3.17%) |
May 26, 2020 | 50.43 | 51.34 | 50.40 | 50.95 | 1,184,605 | +2.18(+4.48%) |
May 22, 2020 | 48.72 | 48.83 | 48.30 | 48.76 | 303,433 | +0.01(+0.03%) |
May 21, 2020 | 48.80 | 49.14 | 48.42 | 48.75 | 446,441 | -0.14(-0.28%) |
May 20, 2020 | 48.76 | 49.12 | 48.64 | 48.89 | 906,328 | +1.01(+2.12%) |
May 19, 2020 | 48.69 | 48.93 | 47.87 | 47.87 | 2,100,642 | -0.99(-2.03%) |
May 18, 2020 | 48.03 | 49.19 | 48.03 | 48.86 | 908,450 | +2.45(+5.29%) |
May 15, 2020 | 46.13 | 46.55 | 45.74 | 46.41 | 605,156 | -0.12(-0.25%) |
May 14, 2020 | 44.83 | 46.57 | 44.31 | 46.53 | 2,555,633 | +1.01(+2.23%) |
May 13, 2020 | 46.64 | 46.67 | 45.29 | 45.51 | 1,993,323 | -1.38(-2.95%) |
May 12, 2020 | 48.63 | 48.68 | 46.89 | 46.90 | 1,300,854 | -1.57(-3.25%) |
May 11, 2020 | 48.60 | 48.93 | 48.22 | 48.47 | 521,380 | -0.79(-1.61%) |
May 08, 2020 | 48.99 | 49.34 | 48.72 | 49.26 | 490,030 | +1.09(+2.26%) |
May 07, 2020 | 47.77 | 48.95 | 47.77 | 48.18 | 781,575 | +0.95(+2.02%) |
May 06, 2020 | 48.48 | 48.59 | 47.19 | 47.22 | 418,086 | -0.91(-1.88%) |
May 05, 2020 | 48.74 | 49.01 | 48.09 | 48.13 | 377,415 | +0.07(+0.16%) |
May 04, 2020 | 47.67 | 48.10 | 47.20 | 48.05 | 278,936 | -0.23(-0.48%) |