Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 55.35 | 55.43 | 54.31 | 55.43 | 51,241 | -0.09(-0.16%) |
Jul 30, 2020 | 54.69 | 55.53 | 54.08 | 55.52 | 54,656 | +0.35(+0.63%) |
Jul 29, 2020 | 54.59 | 55.17 | 54.19 | 55.17 | 59,528 | +0.75(+1.38%) |
Jul 28, 2020 | 52.65 | 54.54 | 52.65 | 54.42 | 57,647 | +1.49(+2.81%) |
Jul 27, 2020 | 52.89 | 52.94 | 51.91 | 52.93 | 76,617 | -0.01(-0.02%) |
Jul 24, 2020 | 53.39 | 53.40 | 52.83 | 52.94 | 19,424 | -0.47(-0.88%) |
Jul 23, 2020 | 53.65 | 53.97 | 52.79 | 53.41 | 33,098 | -0.44(-0.83%) |
Jul 22, 2020 | 52.19 | 53.85 | 51.92 | 53.85 | 38,986 | +1.55(+2.96%) |
Jul 21, 2020 | 52.76 | 53.03 | 52.27 | 52.30 | 40,153 | -0.09(-0.17%) |
Jul 20, 2020 | 53.60 | 53.74 | 52.22 | 52.39 | 44,207 | -1.39(-2.58%) |
Jul 17, 2020 | 53.27 | 53.98 | 52.76 | 53.78 | 40,747 | +0.75(+1.42%) |
Jul 16, 2020 | 53.26 | 53.67 | 52.85 | 53.03 | 31,792 | -0.64(-1.20%) |
Jul 15, 2020 | 53.69 | 53.95 | 53.33 | 53.67 | 34,924 | +0.45(+0.84%) |
Jul 14, 2020 | 52.61 | 53.59 | 52.61 | 53.23 | 20,177 | +0.49(+0.93%) |
Jul 13, 2020 | 53.13 | 53.62 | 52.63 | 52.73 | 57,707 | -0.31(-0.59%) |
Jul 10, 2020 | 52.54 | 53.50 | 52.54 | 53.05 | 28,020 | +0.22(+0.42%) |
Jul 09, 2020 | 53.15 | 53.15 | 52.20 | 52.82 | 51,121 | -0.42(-0.79%) |
Jul 08, 2020 | 53.37 | 53.74 | 53.04 | 53.24 | 23,022 | -0.15(-0.29%) |
Jul 07, 2020 | 54.18 | 54.18 | 53.38 | 53.40 | 29,803 | -1.36(-2.49%) |
Jul 06, 2020 | 56.35 | 56.38 | 54.73 | 54.76 | 65,416 | -0.61(-1.10%) |
Jul 02, 2020 | 56.48 | 56.83 | 55.07 | 55.37 | 96,119 | -0.41(-0.74%) |
Jul 01, 2020 | 53.90 | 55.91 | 53.74 | 55.78 | 78,784 | +1.95(+3.63%) |
Jun 30, 2020 | 53.13 | 54.18 | 53.13 | 53.83 | 56,834 | +0.65(+1.23%) |
Jun 29, 2020 | 52.82 | 53.23 | 52.04 | 53.17 | 60,899 | +0.69(+1.31%) |
Jun 26, 2020 | 53.12 | 53.21 | 52.25 | 52.48 | 31,370 | -0.65(-1.22%) |
Jun 25, 2020 | 51.94 | 53.16 | 51.94 | 53.13 | 46,792 | +0.83(+1.59%) |
Jun 24, 2020 | 53.02 | 53.10 | 51.15 | 52.29 | 78,306 | -1.41(-2.62%) |
Jun 23, 2020 | 54.65 | 54.65 | 53.58 | 53.70 | 53,858 | -0.48(-0.89%) |
Jun 22, 2020 | 54.19 | 54.36 | 53.17 | 54.18 | 46,720 | +0.20(+0.36%) |
Jun 19, 2020 | 56.82 | 56.82 | 53.99 | 53.99 | 44,543 | -1.98(-3.54%) |
Jun 18, 2020 | 55.81 | 56.16 | 55.53 | 55.97 | 39,860 | -0.38(-0.67%) |
Jun 17, 2020 | 57.86 | 58.22 | 56.26 | 56.34 | 25,628 | -1.07(-1.87%) |
Jun 16, 2020 | 58.17 | 58.67 | 57.08 | 57.41 | 70,083 | +1.12(+2.00%) |
Jun 15, 2020 | 54.04 | 56.74 | 53.96 | 56.29 | 89,059 | +0.52(+0.94%) |
Jun 12, 2020 | 56.08 | 56.08 | 54.08 | 55.76 | 42,514 | +1.80(+3.34%) |
Jun 11, 2020 | 54.93 | 55.60 | 53.87 | 53.96 | 121,115 | -3.45(-6.01%) |
Jun 10, 2020 | 59.01 | 59.01 | 57.24 | 57.41 | 49,665 | -1.75(-2.96%) |
Jun 09, 2020 | 59.64 | 59.64 | 58.37 | 59.16 | 46,125 | -1.15(-1.90%) |
Jun 08, 2020 | 59.98 | 60.46 | 59.27 | 60.31 | 115,025 | +1.37(+2.32%) |
Jun 05, 2020 | 57.95 | 59.67 | 57.95 | 58.94 | 65,796 | +2.52(+4.46%) |
Jun 04, 2020 | 56.76 | 56.76 | 55.88 | 56.42 | 54,116 | -0.60(-1.06%) |
Jun 03, 2020 | 55.50 | 57.19 | 55.50 | 57.03 | 63,308 | +1.98(+3.60%) |
Jun 02, 2020 | 54.88 | 55.27 | 54.64 | 55.04 | 40,288 | +0.35(+0.63%) |
Jun 01, 2020 | 53.65 | 54.97 | 53.53 | 54.70 | 34,169 | +1.16(+2.16%) |
May 29, 2020 | 53.84 | 54.16 | 53.05 | 53.54 | 53,537 | -0.61(-1.13%) |
May 28, 2020 | 54.57 | 54.57 | 53.57 | 54.16 | 60,545 | +0.20(+0.36%) |
May 27, 2020 | 54.64 | 54.95 | 53.34 | 53.96 | 94,367 | +0.44(+0.83%) |
May 26, 2020 | 53.07 | 53.81 | 52.86 | 53.52 | 54,182 | +2.21(+4.32%) |
May 22, 2020 | 51.11 | 51.32 | 50.78 | 51.30 | 48,813 | +0.37(+0.72%) |
May 21, 2020 | 50.59 | 51.62 | 50.59 | 50.94 | 31,469 | +0.05(+0.10%) |
May 20, 2020 | 51.17 | 51.17 | 50.41 | 50.88 | 38,553 | +0.14(+0.28%) |
May 19, 2020 | 51.05 | 51.23 | 50.45 | 50.74 | 44,665 | -0.50(-0.97%) |
May 18, 2020 | 49.18 | 51.65 | 49.18 | 51.24 | 70,620 | +3.60(+7.56%) |
May 15, 2020 | 47.35 | 47.67 | 46.65 | 47.64 | 96,164 | +0.00(+0.00%) |
May 14, 2020 | 46.68 | 47.66 | 45.58 | 47.64 | 93,464 | +0.11(+0.22%) |
May 13, 2020 | 48.14 | 48.31 | 47.34 | 47.53 | 42,451 | -0.97(-2.00%) |
May 12, 2020 | 51.24 | 51.24 | 48.43 | 48.50 | 63,627 | -2.53(-4.97%) |
May 11, 2020 | 51.30 | 51.92 | 50.74 | 51.03 | 32,115 | -0.80(-1.54%) |
May 08, 2020 | 50.89 | 51.95 | 50.81 | 51.83 | 25,868 | +1.60(+3.18%) |
May 07, 2020 | 49.77 | 51.31 | 49.74 | 50.23 | 125,620 | +0.92(+1.88%) |
May 06, 2020 | 50.78 | 50.78 | 49.29 | 49.31 | 51,285 | -1.15(-2.27%) |
May 05, 2020 | 50.56 | 51.27 | 50.41 | 50.46 | 108,742 | +0.27(+0.53%) |
May 04, 2020 | 49.49 | 50.28 | 49.06 | 50.19 | 52,838 | -0.04(-0.09%) |