Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 55.64 | 55.72 | 54.59 | 55.72 | 50,973 | -0.09(-0.16%) |
Jul 30, 2020 | 54.97 | 55.82 | 54.36 | 55.81 | 54,371 | +0.35(+0.63%) |
Jul 29, 2020 | 54.87 | 55.46 | 54.48 | 55.46 | 59,217 | +0.76(+1.38%) |
Jul 28, 2020 | 52.93 | 54.83 | 52.93 | 54.70 | 57,346 | +1.49(+2.81%) |
Jul 27, 2020 | 53.16 | 53.22 | 52.18 | 53.21 | 76,217 | -0.01(-0.02%) |
Jul 24, 2020 | 53.67 | 53.68 | 53.11 | 53.22 | 19,323 | -0.47(-0.88%) |
Jul 23, 2020 | 53.93 | 54.25 | 53.06 | 53.69 | 32,925 | -0.45(-0.83%) |
Jul 22, 2020 | 52.46 | 54.14 | 52.19 | 54.14 | 38,782 | +1.56(+2.96%) |
Jul 21, 2020 | 53.04 | 53.31 | 52.54 | 52.58 | 39,944 | -0.09(-0.17%) |
Jul 20, 2020 | 53.88 | 54.02 | 52.50 | 52.67 | 43,976 | -1.40(-2.58%) |
Jul 17, 2020 | 53.55 | 54.26 | 53.04 | 54.06 | 40,534 | +0.76(+1.42%) |
Jul 16, 2020 | 53.54 | 53.96 | 53.13 | 53.31 | 31,626 | -0.65(-1.20%) |
Jul 15, 2020 | 53.97 | 54.23 | 53.61 | 53.96 | 34,742 | +0.45(+0.84%) |
Jul 14, 2020 | 52.88 | 53.87 | 52.88 | 53.51 | 20,071 | +0.50(+0.93%) |
Jul 13, 2020 | 53.41 | 53.90 | 52.91 | 53.01 | 57,406 | -0.32(-0.59%) |
Jul 10, 2020 | 52.81 | 53.78 | 52.81 | 53.33 | 27,874 | +0.23(+0.42%) |
Jul 09, 2020 | 53.42 | 53.42 | 52.47 | 53.10 | 50,853 | -0.42(-0.79%) |
Jul 08, 2020 | 53.65 | 54.02 | 53.32 | 53.52 | 22,902 | -0.15(-0.29%) |
Jul 07, 2020 | 54.46 | 54.46 | 53.66 | 53.68 | 29,648 | -1.37(-2.49%) |
Jul 06, 2020 | 56.65 | 56.68 | 55.02 | 55.05 | 65,074 | -0.61(-1.10%) |
Jul 02, 2020 | 56.77 | 57.13 | 55.36 | 55.66 | 95,617 | -0.41(-0.74%) |
Jul 01, 2020 | 54.18 | 56.21 | 54.02 | 56.07 | 78,373 | +1.96(+3.63%) |
Jun 30, 2020 | 53.41 | 54.47 | 53.41 | 54.11 | 56,537 | +0.66(+1.23%) |
Jun 29, 2020 | 53.10 | 53.51 | 52.32 | 53.45 | 60,581 | +0.69(+1.31%) |
Jun 26, 2020 | 53.40 | 53.49 | 52.52 | 52.76 | 31,206 | -0.65(-1.22%) |
Jun 25, 2020 | 52.21 | 53.44 | 52.21 | 53.41 | 46,548 | +0.84(+1.59%) |
Jun 24, 2020 | 53.30 | 53.37 | 51.42 | 52.57 | 77,897 | -1.41(-2.62%) |
Jun 23, 2020 | 54.94 | 54.94 | 53.87 | 53.98 | 53,577 | -0.49(-0.89%) |
Jun 22, 2020 | 54.48 | 54.65 | 53.45 | 54.47 | 46,476 | +0.20(+0.37%) |
Jun 19, 2020 | 57.12 | 57.12 | 54.27 | 54.27 | 44,310 | -1.99(-3.54%) |
Jun 18, 2020 | 56.11 | 56.46 | 55.82 | 56.26 | 39,651 | -0.38(-0.67%) |
Jun 17, 2020 | 58.16 | 58.52 | 56.56 | 56.64 | 25,494 | -1.08(-1.87%) |
Jun 16, 2020 | 58.48 | 58.98 | 57.38 | 57.72 | 69,717 | +1.13(+2.00%) |
Jun 15, 2020 | 54.32 | 57.04 | 54.24 | 56.58 | 88,594 | +0.53(+0.94%) |
Jun 12, 2020 | 56.37 | 56.37 | 54.36 | 56.06 | 42,292 | +1.81(+3.34%) |
Jun 11, 2020 | 55.22 | 55.89 | 54.15 | 54.24 | 120,483 | -3.47(-6.01%) |
Jun 10, 2020 | 59.32 | 59.32 | 57.54 | 57.71 | 49,406 | -1.76(-2.96%) |
Jun 09, 2020 | 59.95 | 59.95 | 58.68 | 59.47 | 45,884 | -1.15(-1.91%) |
Jun 08, 2020 | 60.29 | 60.78 | 59.58 | 60.62 | 114,424 | +1.38(+2.32%) |
Jun 05, 2020 | 58.26 | 59.99 | 58.26 | 59.25 | 65,453 | +2.53(+4.46%) |
Jun 04, 2020 | 57.06 | 57.06 | 56.17 | 56.72 | 53,833 | -0.61(-1.06%) |
Jun 03, 2020 | 55.79 | 57.49 | 55.79 | 57.33 | 62,978 | +1.99(+3.60%) |
Jun 02, 2020 | 55.16 | 55.56 | 54.92 | 55.33 | 40,078 | +0.35(+0.63%) |
Jun 01, 2020 | 53.93 | 55.26 | 53.81 | 54.98 | 33,990 | +1.16(+2.16%) |
May 29, 2020 | 54.13 | 54.44 | 53.33 | 53.82 | 53,257 | -0.62(-1.13%) |
May 28, 2020 | 54.86 | 54.86 | 53.85 | 54.44 | 60,229 | +0.20(+0.36%) |
May 27, 2020 | 54.93 | 55.23 | 53.62 | 54.24 | 93,874 | +0.45(+0.83%) |
May 26, 2020 | 53.35 | 54.09 | 53.13 | 53.80 | 53,899 | +2.23(+4.32%) |
May 22, 2020 | 51.37 | 51.59 | 51.04 | 51.57 | 48,558 | +0.37(+0.72%) |
May 21, 2020 | 50.86 | 51.89 | 50.86 | 51.20 | 31,305 | +0.05(+0.10%) |
May 20, 2020 | 51.44 | 51.44 | 50.68 | 51.15 | 38,352 | +0.14(+0.28%) |
May 19, 2020 | 51.32 | 51.50 | 50.71 | 51.01 | 44,432 | -0.50(-0.97%) |
May 18, 2020 | 49.43 | 51.92 | 49.43 | 51.51 | 70,252 | +3.62(+7.56%) |
May 15, 2020 | 47.60 | 47.92 | 46.90 | 47.89 | 95,662 | +0.00(+0.00%) |
May 14, 2020 | 46.92 | 47.91 | 45.81 | 47.89 | 92,976 | +0.11(+0.22%) |
May 13, 2020 | 48.40 | 48.57 | 47.59 | 47.78 | 42,230 | -0.97(-2.00%) |
May 12, 2020 | 51.51 | 51.51 | 48.68 | 48.76 | 63,295 | -2.55(-4.97%) |
May 11, 2020 | 51.57 | 52.20 | 51.01 | 51.30 | 31,947 | -0.80(-1.54%) |
May 08, 2020 | 51.16 | 52.22 | 51.08 | 52.11 | 25,733 | +1.61(+3.18%) |
May 07, 2020 | 50.03 | 51.58 | 50.00 | 50.50 | 124,964 | +0.93(+1.88%) |
May 06, 2020 | 51.04 | 51.04 | 49.55 | 49.57 | 51,017 | -1.15(-2.27%) |
May 05, 2020 | 50.83 | 51.53 | 50.68 | 50.72 | 108,174 | +0.27(+0.53%) |
May 04, 2020 | 49.75 | 50.54 | 49.32 | 50.45 | 52,562 | -0.04(-0.09%) |