Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 62.68 | 62.68 | 59.06 | 61.43 | 127,090 | -1.19(-1.91%) |
Jul 30, 2020 | 62.67 | 62.85 | 60.60 | 62.63 | 113,418 | -1.19(-1.87%) |
Jul 29, 2020 | 62.58 | 64.66 | 62.29 | 63.82 | 112,794 | +1.79(+2.88%) |
Jul 28, 2020 | 62.42 | 63.14 | 61.66 | 62.03 | 45,094 | -0.11(-0.17%) |
Jul 27, 2020 | 61.33 | 62.63 | 60.32 | 62.14 | 73,397 | +1.21(+1.99%) |
Jul 24, 2020 | 62.67 | 62.67 | 59.65 | 60.93 | 103,196 | -1.95(-3.10%) |
Jul 23, 2020 | 64.39 | 65.15 | 62.28 | 62.88 | 114,408 | -0.73(-1.14%) |
Jul 22, 2020 | 62.76 | 63.98 | 62.06 | 63.61 | 75,906 | +1.51(+2.44%) |
Jul 21, 2020 | 62.84 | 63.42 | 61.75 | 62.09 | 99,173 | -0.20(-0.33%) |
Jul 20, 2020 | 62.99 | 63.26 | 61.63 | 62.30 | 106,178 | +0.00(+0.00%) |
Jul 17, 2020 | 60.68 | 62.87 | 60.50 | 62.30 | 145,834 | +2.47(+4.12%) |
Jul 16, 2020 | 59.98 | 59.98 | 58.53 | 59.83 | 68,777 | -0.37(-0.61%) |
Jul 15, 2020 | 59.19 | 60.54 | 58.76 | 60.20 | 233,777 | +2.36(+4.08%) |
Jul 14, 2020 | 54.32 | 58.04 | 53.91 | 57.84 | 244,584 | +3.20(+5.86%) |
Jul 13, 2020 | 54.68 | 57.57 | 54.18 | 54.64 | 249,039 | +0.92(+1.72%) |
Jul 10, 2020 | 54.12 | 54.27 | 52.56 | 53.71 | 86,924 | -0.35(-0.65%) |
Jul 09, 2020 | 55.35 | 55.75 | 52.01 | 54.06 | 233,734 | -1.29(-2.33%) |
Jul 08, 2020 | 55.86 | 56.40 | 54.33 | 55.35 | 90,927 | +0.15(+0.26%) |
Jul 07, 2020 | 55.90 | 57.36 | 55.16 | 55.21 | 107,839 | -1.58(-2.79%) |
Jul 06, 2020 | 56.99 | 57.81 | 56.09 | 56.79 | 168,404 | +1.51(+2.74%) |
Jul 02, 2020 | 55.34 | 56.10 | 54.87 | 55.28 | 130,386 | +1.33(+2.47%) |
Jul 01, 2020 | 53.40 | 54.63 | 52.53 | 53.95 | 166,312 | +1.19(+2.26%) |
Jun 30, 2020 | 50.11 | 53.57 | 49.85 | 52.75 | 188,890 | +2.61(+5.21%) |
Jun 29, 2020 | 49.81 | 50.46 | 48.86 | 50.14 | 113,665 | +1.25(+2.56%) |
Jun 26, 2020 | 50.39 | 50.76 | 48.13 | 48.89 | 211,027 | -1.94(-3.82%) |
Jun 25, 2020 | 49.05 | 50.90 | 47.98 | 50.83 | 177,479 | +1.57(+3.19%) |
Jun 24, 2020 | 52.28 | 52.61 | 48.21 | 49.26 | 226,555 | -4.21(-7.88%) |
Jun 23, 2020 | 53.69 | 54.86 | 53.39 | 53.47 | 106,880 | +0.77(+1.47%) |
Jun 22, 2020 | 52.91 | 53.02 | 51.32 | 52.70 | 90,490 | -0.82(-1.54%) |
Jun 19, 2020 | 53.45 | 54.33 | 51.93 | 53.52 | 176,784 | +1.54(+2.97%) |
Jun 18, 2020 | 51.55 | 52.28 | 50.93 | 51.98 | 99,832 | -0.41(-0.78%) |
Jun 17, 2020 | 53.36 | 53.67 | 51.91 | 52.39 | 151,780 | -0.30(-0.57%) |
Jun 16, 2020 | 52.38 | 53.58 | 50.23 | 52.69 | 269,153 | +3.71(+7.57%) |
Jun 15, 2020 | 46.69 | 49.84 | 45.49 | 48.98 | 229,184 | +0.18(+0.38%) |
Jun 12, 2020 | 50.93 | 51.14 | 46.22 | 48.80 | 231,901 | +0.98(+2.05%) |
Jun 11, 2020 | 55.33 | 55.95 | 47.25 | 47.82 | 292,745 | -9.56(-16.66%) |
Jun 10, 2020 | 58.24 | 58.72 | 56.62 | 57.38 | 109,238 | -0.16(-0.27%) |
Jun 09, 2020 | 58.76 | 59.91 | 57.51 | 57.53 | 117,337 | -1.92(-3.23%) |
Jun 08, 2020 | 57.68 | 59.50 | 57.12 | 59.45 | 122,146 | +1.18(+2.03%) |
Jun 05, 2020 | 56.68 | 59.59 | 55.88 | 58.27 | 223,659 | +2.64(+4.75%) |
Jun 04, 2020 | 56.12 | 57.09 | 54.55 | 55.63 | 107,151 | -1.31(-2.30%) |
Jun 03, 2020 | 57.59 | 57.93 | 56.27 | 56.94 | 123,812 | -0.32(-0.56%) |
Jun 02, 2020 | 56.57 | 57.28 | 55.39 | 57.26 | 96,297 | +0.91(+1.62%) |
Jun 01, 2020 | 56.85 | 57.12 | 55.26 | 56.35 | 142,703 | -1.71(-2.94%) |
May 29, 2020 | 56.22 | 58.41 | 54.24 | 58.06 | 185,129 | +2.07(+3.69%) |
May 28, 2020 | 55.10 | 57.65 | 55.10 | 55.99 | 221,642 | +2.00(+3.70%) |
May 27, 2020 | 52.56 | 53.99 | 50.17 | 53.99 | 147,630 | +1.60(+3.06%) |
May 26, 2020 | 55.17 | 55.28 | 52.11 | 52.39 | 148,697 | -0.14(-0.26%) |
May 22, 2020 | 52.24 | 52.66 | 51.53 | 52.52 | 79,738 | +0.38(+0.73%) |
May 21, 2020 | 53.04 | 53.06 | 51.41 | 52.14 | 142,619 | -1.40(-2.61%) |
May 20, 2020 | 54.69 | 55.10 | 53.12 | 53.54 | 150,679 | +0.12(+0.23%) |
May 19, 2020 | 54.89 | 55.58 | 53.35 | 53.42 | 126,858 | -1.87(-3.38%) |
May 18, 2020 | 57.00 | 57.70 | 55.18 | 55.29 | 158,576 | +1.36(+2.52%) |
May 15, 2020 | 52.02 | 54.03 | 51.82 | 53.93 | 121,771 | +1.32(+2.51%) |
May 14, 2020 | 49.61 | 52.62 | 49.50 | 52.61 | 164,531 | +1.60(+3.14%) |
May 13, 2020 | 52.42 | 53.58 | 49.73 | 51.01 | 240,187 | -1.75(-3.31%) |
May 12, 2020 | 56.46 | 56.46 | 52.76 | 52.76 | 159,019 | -2.34(-4.25%) |
May 11, 2020 | 51.79 | 55.55 | 51.76 | 55.10 | 181,626 | +2.66(+5.07%) |
May 08, 2020 | 53.39 | 53.39 | 52.03 | 52.44 | 152,265 | +0.71(+1.37%) |
May 07, 2020 | 53.22 | 53.22 | 51.53 | 51.73 | 145,781 | +0.09(+0.17%) |
May 06, 2020 | 54.05 | 54.18 | 51.64 | 51.64 | 188,576 | -1.53(-2.88%) |
May 05, 2020 | 51.25 | 54.41 | 51.01 | 53.17 | 336,886 | +3.15(+6.31%) |
May 04, 2020 | 49.52 | 50.33 | 48.71 | 50.02 | 185,422 | +0.03(+0.06%) |