Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 57.06 | 57.06 | 56.33 | 56.89 | 13,481 | +0.08(+0.14%) |
Jul 30, 2020 | 56.87 | 56.92 | 56.22 | 56.81 | 29,403 | -0.92(-1.59%) |
Jul 29, 2020 | 57.21 | 57.89 | 57.12 | 57.73 | 5,708 | +0.53(+0.93%) |
Jul 28, 2020 | 57.53 | 57.72 | 57.20 | 57.20 | 5,537 | -0.66(-1.15%) |
Jul 27, 2020 | 57.84 | 58.03 | 57.34 | 57.86 | 9,041 | +0.08(+0.14%) |
Jul 24, 2020 | 57.92 | 58.24 | 57.76 | 57.78 | 21,506 | -0.42(-0.72%) |
Jul 23, 2020 | 58.79 | 58.83 | 58.10 | 58.20 | 9,914 | -0.52(-0.88%) |
Jul 22, 2020 | 58.70 | 59.01 | 58.49 | 58.72 | 6,476 | -0.59(-1.00%) |
Jul 21, 2020 | 59.07 | 59.48 | 58.90 | 59.31 | 7,837 | +0.54(+0.92%) |
Jul 20, 2020 | 58.57 | 58.89 | 58.18 | 58.78 | 10,540 | +0.09(+0.15%) |
Jul 17, 2020 | 59.34 | 59.34 | 58.67 | 58.69 | 19,687 | -0.51(-0.86%) |
Jul 16, 2020 | 58.88 | 59.85 | 58.83 | 59.20 | 18,143 | -0.12(-0.20%) |
Jul 15, 2020 | 59.48 | 59.48 | 58.56 | 59.32 | 12,468 | +1.48(+2.56%) |
Jul 14, 2020 | 56.90 | 57.84 | 56.90 | 57.84 | 7,144 | +0.43(+0.74%) |
Jul 13, 2020 | 58.15 | 58.42 | 57.29 | 57.41 | 95,462 | +0.19(+0.33%) |
Jul 10, 2020 | 55.59 | 57.22 | 55.59 | 57.22 | 5,456 | +1.38(+2.47%) |
Jul 09, 2020 | 56.77 | 56.77 | 55.47 | 55.84 | 22,383 | -1.20(-2.11%) |
Jul 08, 2020 | 55.93 | 57.05 | 55.93 | 57.05 | 8,398 | +0.98(+1.75%) |
Jul 07, 2020 | 56.72 | 56.72 | 56.05 | 56.07 | 5,754 | -1.02(-1.78%) |
Jul 06, 2020 | 56.93 | 57.36 | 56.93 | 57.08 | 19,739 | +1.19(+2.12%) |
Jul 02, 2020 | 57.12 | 57.12 | 55.84 | 55.90 | 9,843 | -0.14(-0.25%) |
Jul 01, 2020 | 56.17 | 56.35 | 55.63 | 56.04 | 47,686 | +0.10(+0.18%) |
Jun 30, 2020 | 54.90 | 55.94 | 54.90 | 55.94 | 10,648 | +0.95(+1.72%) |
Jun 29, 2020 | 54.37 | 54.99 | 54.28 | 54.99 | 14,765 | +0.86(+1.60%) |
Jun 26, 2020 | 56.07 | 56.17 | 54.13 | 54.13 | 16,263 | -2.82(-4.95%) |
Jun 25, 2020 | 55.37 | 56.96 | 55.37 | 56.94 | 15,113 | +1.27(+2.27%) |
Jun 24, 2020 | 57.13 | 57.13 | 55.67 | 55.68 | 36,724 | -1.88(-3.26%) |
Jun 23, 2020 | 58.37 | 58.39 | 57.49 | 57.56 | 8,180 | -0.15(-0.26%) |
Jun 22, 2020 | 57.53 | 57.86 | 57.37 | 57.71 | 7,619 | -0.02(-0.03%) |
Jun 19, 2020 | 58.95 | 58.95 | 57.21 | 57.72 | 10,378 | -0.24(-0.42%) |
Jun 18, 2020 | 57.95 | 58.41 | 57.71 | 57.97 | 5,565 | -0.31(-0.52%) |
Jun 17, 2020 | 58.81 | 58.81 | 58.27 | 58.27 | 11,742 | -0.25(-0.43%) |
Jun 16, 2020 | 59.48 | 59.48 | 57.58 | 58.52 | 41,382 | +0.67(+1.16%) |
Jun 15, 2020 | 55.70 | 58.02 | 55.65 | 57.85 | 9,623 | +0.81(+1.42%) |
Jun 12, 2020 | 57.44 | 57.58 | 55.92 | 57.04 | 16,232 | +1.16(+2.08%) |
Jun 11, 2020 | 58.09 | 58.47 | 55.88 | 55.88 | 43,021 | -4.26(-7.08%) |
Jun 10, 2020 | 61.38 | 61.38 | 59.97 | 60.14 | 9,366 | -1.44(-2.35%) |
Jun 09, 2020 | 61.22 | 61.83 | 61.03 | 61.58 | 5,804 | -0.24(-0.39%) |
Jun 08, 2020 | 62.17 | 62.17 | 61.34 | 61.82 | 16,260 | +0.43(+0.70%) |
Jun 05, 2020 | 62.08 | 62.32 | 61.38 | 61.39 | 81,594 | +1.27(+2.10%) |
Jun 04, 2020 | 59.61 | 60.14 | 59.24 | 60.13 | 15,801 | +0.52(+0.87%) |
Jun 03, 2020 | 58.57 | 59.75 | 58.57 | 59.61 | 13,718 | +1.94(+3.36%) |
Jun 02, 2020 | 57.91 | 57.92 | 57.50 | 57.67 | 12,038 | +0.17(+0.29%) |
Jun 01, 2020 | 57.18 | 57.91 | 56.92 | 57.51 | 12,878 | +0.58(+1.03%) |
May 29, 2020 | 56.12 | 56.92 | 56.10 | 56.92 | 19,135 | +0.13(+0.23%) |
May 28, 2020 | 57.70 | 57.70 | 56.64 | 56.79 | 42,231 | -0.62(-1.09%) |
May 27, 2020 | 57.42 | 57.45 | 56.60 | 57.41 | 45,720 | +1.60(+2.87%) |
May 26, 2020 | 54.88 | 56.12 | 54.88 | 55.81 | 42,652 | +2.29(+4.28%) |
May 22, 2020 | 53.30 | 53.53 | 52.93 | 53.52 | 334,655 | +0.13(+0.25%) |
May 21, 2020 | 53.86 | 53.91 | 53.15 | 53.39 | 689,584 | -0.61(-1.13%) |
May 20, 2020 | 53.69 | 54.30 | 53.69 | 54.00 | 17,245 | +1.03(+1.95%) |
May 19, 2020 | 54.09 | 54.45 | 52.97 | 52.97 | 45,367 | -1.68(-3.08%) |
May 18, 2020 | 53.66 | 54.98 | 53.66 | 54.65 | 10,348 | +2.37(+4.54%) |
May 15, 2020 | 52.08 | 52.57 | 52.04 | 52.28 | 15,372 | -0.06(-0.11%) |
May 14, 2020 | 51.03 | 52.34 | 50.72 | 52.33 | 15,578 | +0.50(+0.97%) |
May 13, 2020 | 52.54 | 52.54 | 51.25 | 51.83 | 22,505 | -1.13(-2.13%) |
May 12, 2020 | 54.72 | 54.72 | 52.83 | 52.96 | 17,712 | -1.47(-2.70%) |
May 11, 2020 | 53.74 | 54.85 | 53.66 | 54.43 | 75,616 | -0.02(-0.03%) |
May 08, 2020 | 54.34 | 54.44 | 54.12 | 54.44 | 7,202 | +1.08(+2.02%) |
May 07, 2020 | 52.85 | 54.23 | 52.85 | 53.37 | 18,848 | +1.32(+2.54%) |
May 06, 2020 | 52.68 | 52.68 | 52.03 | 52.05 | 9,785 | -0.80(-1.51%) |
May 05, 2020 | 52.86 | 53.47 | 52.80 | 52.85 | 10,060 | +0.89(+1.72%) |
May 04, 2020 | 51.61 | 52.03 | 51.12 | 51.95 | 6,651 | -0.14(-0.27%) |