Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 57.05 | 57.05 | 56.32 | 56.88 | 13,483 | +0.08(+0.14%) |
Jul 30, 2020 | 56.86 | 56.91 | 56.21 | 56.80 | 29,407 | -0.92(-1.59%) |
Jul 29, 2020 | 57.20 | 57.88 | 57.11 | 57.72 | 5,709 | +0.53(+0.93%) |
Jul 28, 2020 | 57.52 | 57.71 | 57.19 | 57.19 | 5,538 | -0.66(-1.15%) |
Jul 27, 2020 | 57.83 | 58.02 | 57.33 | 57.85 | 9,042 | +0.08(+0.14%) |
Jul 24, 2020 | 57.91 | 58.23 | 57.75 | 57.77 | 21,510 | -0.42(-0.72%) |
Jul 23, 2020 | 58.78 | 58.82 | 58.09 | 58.19 | 9,916 | -0.52(-0.88%) |
Jul 22, 2020 | 58.69 | 59.00 | 58.48 | 58.71 | 6,477 | -0.59(-1.00%) |
Jul 21, 2020 | 59.06 | 59.47 | 58.89 | 59.31 | 7,838 | +0.54(+0.92%) |
Jul 20, 2020 | 58.56 | 58.88 | 58.17 | 58.77 | 10,542 | +0.09(+0.15%) |
Jul 17, 2020 | 59.33 | 59.33 | 58.66 | 58.68 | 19,690 | -0.51(-0.86%) |
Jul 16, 2020 | 58.87 | 59.84 | 58.82 | 59.19 | 18,146 | -0.12(-0.20%) |
Jul 15, 2020 | 59.47 | 59.47 | 58.55 | 59.31 | 12,470 | +1.48(+2.56%) |
Jul 14, 2020 | 56.89 | 57.83 | 56.89 | 57.83 | 7,145 | +0.43(+0.74%) |
Jul 13, 2020 | 58.14 | 58.41 | 57.28 | 57.40 | 95,476 | +0.19(+0.33%) |
Jul 10, 2020 | 55.58 | 57.22 | 55.58 | 57.22 | 5,457 | +1.38(+2.47%) |
Jul 09, 2020 | 56.76 | 56.76 | 55.46 | 55.84 | 22,386 | -1.20(-2.11%) |
Jul 08, 2020 | 55.93 | 57.04 | 55.93 | 57.04 | 8,399 | +0.98(+1.75%) |
Jul 07, 2020 | 56.71 | 56.71 | 56.04 | 56.06 | 5,755 | -1.02(-1.78%) |
Jul 06, 2020 | 56.92 | 57.35 | 56.92 | 57.08 | 19,742 | +1.19(+2.12%) |
Jul 02, 2020 | 57.11 | 57.11 | 55.83 | 55.89 | 9,845 | -0.14(-0.25%) |
Jul 01, 2020 | 56.16 | 56.34 | 55.62 | 56.03 | 47,693 | +0.10(+0.18%) |
Jun 30, 2020 | 54.89 | 55.93 | 54.89 | 55.93 | 10,650 | +0.95(+1.72%) |
Jun 29, 2020 | 54.37 | 54.98 | 54.27 | 54.98 | 14,768 | +0.86(+1.60%) |
Jun 26, 2020 | 56.06 | 56.16 | 54.12 | 54.12 | 16,266 | -2.82(-4.95%) |
Jun 25, 2020 | 55.37 | 56.95 | 55.37 | 56.94 | 15,115 | +1.27(+2.27%) |
Jun 24, 2020 | 57.12 | 57.12 | 55.67 | 55.67 | 36,729 | -1.88(-3.26%) |
Jun 23, 2020 | 58.37 | 58.38 | 57.48 | 57.55 | 8,181 | -0.15(-0.26%) |
Jun 22, 2020 | 57.52 | 57.85 | 57.37 | 57.70 | 7,620 | -0.02(-0.03%) |
Jun 19, 2020 | 58.95 | 58.95 | 57.20 | 57.72 | 10,380 | -0.24(-0.42%) |
Jun 18, 2020 | 57.95 | 58.40 | 57.70 | 57.96 | 5,565 | -0.31(-0.52%) |
Jun 17, 2020 | 58.80 | 58.80 | 58.26 | 58.26 | 11,743 | -0.25(-0.43%) |
Jun 16, 2020 | 59.47 | 59.47 | 57.57 | 58.52 | 41,388 | +0.67(+1.16%) |
Jun 15, 2020 | 55.69 | 58.02 | 55.65 | 57.84 | 9,624 | +0.81(+1.42%) |
Jun 12, 2020 | 57.43 | 57.57 | 55.92 | 57.03 | 16,235 | +1.16(+2.08%) |
Jun 11, 2020 | 58.08 | 58.46 | 55.87 | 55.87 | 43,027 | -4.26(-7.08%) |
Jun 10, 2020 | 61.38 | 61.38 | 59.96 | 60.13 | 9,368 | -1.44(-2.35%) |
Jun 09, 2020 | 61.21 | 61.82 | 61.02 | 61.57 | 5,804 | -0.24(-0.39%) |
Jun 08, 2020 | 62.16 | 62.16 | 61.33 | 61.81 | 16,263 | +0.43(+0.70%) |
Jun 05, 2020 | 62.07 | 62.31 | 61.38 | 61.38 | 81,606 | +1.26(+2.10%) |
Jun 04, 2020 | 59.60 | 60.13 | 59.23 | 60.12 | 15,804 | +0.52(+0.87%) |
Jun 03, 2020 | 58.56 | 59.74 | 58.56 | 59.60 | 13,720 | +1.94(+3.36%) |
Jun 02, 2020 | 57.91 | 57.92 | 57.49 | 57.67 | 12,039 | +0.17(+0.29%) |
Jun 01, 2020 | 57.17 | 57.90 | 56.91 | 57.50 | 12,880 | +0.58(+1.03%) |
May 29, 2020 | 56.11 | 56.92 | 56.09 | 56.91 | 19,138 | +0.13(+0.23%) |
May 28, 2020 | 57.69 | 57.69 | 56.63 | 56.78 | 42,237 | -0.62(-1.09%) |
May 27, 2020 | 57.41 | 57.44 | 56.60 | 57.40 | 45,727 | +1.60(+2.87%) |
May 26, 2020 | 54.87 | 56.11 | 54.87 | 55.80 | 42,658 | +2.29(+4.28%) |
May 22, 2020 | 53.29 | 53.52 | 52.92 | 53.52 | 334,704 | +0.13(+0.25%) |
May 21, 2020 | 53.85 | 53.90 | 53.14 | 53.38 | 689,684 | -0.61(-1.13%) |
May 20, 2020 | 53.68 | 54.29 | 53.68 | 53.99 | 17,248 | +1.03(+1.95%) |
May 19, 2020 | 54.08 | 54.44 | 52.96 | 52.96 | 45,373 | -1.68(-3.08%) |
May 18, 2020 | 53.66 | 54.97 | 53.66 | 54.64 | 10,349 | +2.37(+4.54%) |
May 15, 2020 | 52.07 | 52.56 | 52.03 | 52.27 | 15,375 | -0.06(-0.11%) |
May 14, 2020 | 51.02 | 52.34 | 50.72 | 52.33 | 15,580 | +0.50(+0.97%) |
May 13, 2020 | 52.53 | 52.53 | 51.24 | 51.82 | 22,508 | -1.13(-2.13%) |
May 12, 2020 | 54.72 | 54.72 | 52.82 | 52.95 | 17,714 | -1.47(-2.70%) |
May 11, 2020 | 53.73 | 54.84 | 53.66 | 54.42 | 75,627 | -0.02(-0.03%) |
May 08, 2020 | 54.34 | 54.44 | 54.11 | 54.44 | 7,203 | +1.08(+2.02%) |
May 07, 2020 | 52.84 | 54.22 | 52.84 | 53.36 | 18,851 | +1.32(+2.54%) |
May 06, 2020 | 52.67 | 52.67 | 52.02 | 52.04 | 9,787 | -0.80(-1.51%) |
May 05, 2020 | 52.86 | 53.46 | 52.79 | 52.84 | 10,061 | +0.89(+1.72%) |
May 04, 2020 | 51.60 | 52.02 | 51.11 | 51.94 | 6,652 | -0.14(-0.27%) |