Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 53.54 | 53.54 | 52.71 | 53.38 | 313,618 | -0.13(-0.24%) |
Jul 30, 2020 | 53.31 | 53.55 | 52.86 | 53.51 | 271,239 | -0.75(-1.38%) |
Jul 29, 2020 | 53.25 | 54.28 | 53.25 | 54.26 | 166,107 | +1.05(+1.97%) |
Jul 28, 2020 | 52.92 | 53.52 | 52.92 | 53.21 | 164,718 | +0.09(+0.17%) |
Jul 27, 2020 | 53.15 | 53.20 | 52.53 | 53.12 | 217,892 | -0.13(-0.25%) |
Jul 24, 2020 | 53.46 | 53.61 | 53.16 | 53.25 | 169,592 | -0.28(-0.53%) |
Jul 23, 2020 | 53.56 | 53.88 | 53.21 | 53.54 | 378,449 | -0.04(-0.07%) |
Jul 22, 2020 | 53.08 | 53.61 | 53.08 | 53.57 | 222,439 | +0.25(+0.48%) |
Jul 21, 2020 | 53.09 | 53.61 | 53.06 | 53.32 | 229,576 | +0.62(+1.18%) |
Jul 20, 2020 | 52.63 | 52.92 | 52.49 | 52.70 | 254,076 | -0.18(-0.35%) |
Jul 17, 2020 | 53.04 | 53.09 | 52.64 | 52.88 | 302,753 | -0.09(-0.17%) |
Jul 16, 2020 | 52.85 | 53.34 | 52.59 | 52.97 | 264,756 | -0.23(-0.44%) |
Jul 15, 2020 | 53.34 | 53.34 | 52.69 | 53.21 | 381,594 | +1.00(+1.92%) |
Jul 14, 2020 | 51.55 | 52.27 | 51.30 | 52.20 | 398,547 | +0.47(+0.91%) |
Jul 13, 2020 | 52.41 | 52.68 | 51.69 | 51.73 | 420,449 | -0.17(-0.33%) |
Jul 10, 2020 | 50.64 | 51.93 | 50.64 | 51.91 | 393,301 | +1.17(+2.31%) |
Jul 09, 2020 | 51.62 | 51.63 | 50.23 | 50.73 | 320,151 | -0.90(-1.74%) |
Jul 08, 2020 | 51.33 | 51.78 | 51.06 | 51.63 | 312,777 | +0.32(+0.62%) |
Jul 07, 2020 | 51.93 | 51.98 | 51.20 | 51.31 | 228,911 | -1.05(-2.01%) |
Jul 06, 2020 | 52.67 | 52.86 | 52.21 | 52.36 | 354,647 | +0.68(+1.32%) |
Jul 02, 2020 | 52.71 | 52.83 | 51.59 | 51.68 | 430,373 | +0.05(+0.09%) |
Jul 01, 2020 | 51.92 | 52.16 | 51.41 | 51.63 | 350,200 | -0.06(-0.12%) |
Jun 30, 2020 | 50.84 | 51.94 | 50.84 | 51.70 | 323,427 | +0.73(+1.44%) |
Jun 29, 2020 | 50.74 | 51.11 | 50.33 | 50.96 | 466,375 | +0.67(+1.33%) |
Jun 26, 2020 | 51.47 | 51.60 | 50.28 | 50.30 | 725,882 | -1.90(-3.63%) |
Jun 25, 2020 | 50.76 | 52.23 | 50.76 | 52.19 | 547,403 | +1.16(+2.27%) |
Jun 24, 2020 | 52.33 | 52.33 | 50.69 | 51.03 | 1,184,942 | -1.80(-3.41%) |
Jun 23, 2020 | 53.30 | 53.55 | 52.82 | 52.84 | 243,423 | +0.15(+0.28%) |
Jun 22, 2020 | 52.69 | 52.87 | 52.13 | 52.69 | 426,839 | -0.10(-0.20%) |
Jun 19, 2020 | 54.15 | 54.15 | 52.36 | 52.79 | 475,115 | -0.47(-0.88%) |
Jun 18, 2020 | 52.87 | 53.62 | 52.74 | 53.26 | 272,974 | -0.11(-0.21%) |
Jun 17, 2020 | 54.23 | 54.23 | 53.36 | 53.38 | 402,309 | -0.70(-1.29%) |
Jun 16, 2020 | 55.22 | 55.22 | 53.22 | 54.07 | 543,033 | +0.85(+1.61%) |
Jun 15, 2020 | 51.05 | 53.42 | 50.85 | 53.22 | 583,697 | +0.56(+1.06%) |
Jun 12, 2020 | 53.07 | 53.07 | 51.34 | 52.66 | 623,902 | +1.59(+3.12%) |
Jun 11, 2020 | 52.68 | 53.43 | 51.06 | 51.07 | 1,316,847 | -4.12(-7.46%) |
Jun 10, 2020 | 56.87 | 56.87 | 55.19 | 55.19 | 461,356 | -1.79(-3.15%) |
Jun 09, 2020 | 56.80 | 57.38 | 56.55 | 56.98 | 1,689,627 | -0.97(-1.67%) |
Jun 08, 2020 | 57.85 | 57.99 | 57.27 | 57.95 | 624,302 | +1.02(+1.80%) |
Jun 05, 2020 | 57.62 | 57.76 | 56.70 | 56.93 | 1,017,372 | +2.04(+3.72%) |
Jun 04, 2020 | 54.33 | 54.90 | 53.80 | 54.88 | 395,196 | +0.47(+0.86%) |
Jun 03, 2020 | 53.60 | 54.55 | 53.50 | 54.42 | 579,074 | +1.78(+3.38%) |
Jun 02, 2020 | 52.74 | 52.95 | 52.34 | 52.64 | 276,081 | +0.38(+0.72%) |
Jun 01, 2020 | 51.80 | 52.46 | 51.49 | 52.26 | 265,920 | +0.67(+1.30%) |
May 29, 2020 | 51.67 | 52.02 | 51.14 | 51.58 | 517,565 | -0.52(-1.00%) |
May 28, 2020 | 53.16 | 53.25 | 51.94 | 52.11 | 791,594 | -0.46(-0.88%) |
May 27, 2020 | 52.68 | 52.68 | 51.39 | 52.57 | 679,521 | +1.62(+3.17%) |
May 26, 2020 | 50.44 | 51.35 | 50.41 | 50.95 | 1,184,445 | +2.18(+4.48%) |
May 22, 2020 | 48.72 | 48.83 | 48.30 | 48.77 | 303,393 | +0.01(+0.03%) |
May 21, 2020 | 48.81 | 49.15 | 48.43 | 48.76 | 446,381 | -0.14(-0.28%) |
May 20, 2020 | 48.77 | 49.12 | 48.65 | 48.89 | 906,205 | +1.01(+2.12%) |
May 19, 2020 | 48.70 | 48.94 | 47.88 | 47.88 | 2,100,359 | -0.99(-2.03%) |
May 18, 2020 | 48.04 | 49.19 | 48.04 | 48.87 | 908,328 | +2.45(+5.29%) |
May 15, 2020 | 46.14 | 46.56 | 45.75 | 46.42 | 605,074 | -0.12(-0.25%) |
May 14, 2020 | 44.84 | 46.58 | 44.31 | 46.53 | 2,555,288 | +1.01(+2.23%) |
May 13, 2020 | 46.64 | 46.67 | 45.30 | 45.52 | 1,993,054 | -1.38(-2.95%) |
May 12, 2020 | 48.64 | 48.68 | 46.90 | 46.90 | 1,300,678 | -1.58(-3.25%) |
May 11, 2020 | 48.61 | 48.93 | 48.22 | 48.48 | 521,309 | -0.79(-1.61%) |
May 08, 2020 | 49.00 | 49.35 | 48.72 | 49.27 | 489,964 | +1.09(+2.26%) |
May 07, 2020 | 47.78 | 48.96 | 47.78 | 48.18 | 781,470 | +0.95(+2.02%) |
May 06, 2020 | 48.49 | 48.59 | 47.20 | 47.23 | 418,029 | -0.91(-1.88%) |
May 05, 2020 | 48.75 | 49.01 | 48.10 | 48.14 | 377,364 | +0.07(+0.16%) |
May 04, 2020 | 47.67 | 48.10 | 47.21 | 48.06 | 278,899 | -0.23(-0.48%) |