Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 56.88 | 56.88 | 56.15 | 56.71 | 13,524 | +0.08(+0.14%) |
Jul 30, 2020 | 56.69 | 56.74 | 56.04 | 56.63 | 29,495 | -0.92(-1.59%) |
Jul 29, 2020 | 57.03 | 57.71 | 56.94 | 57.55 | 5,726 | +0.53(+0.93%) |
Jul 28, 2020 | 57.35 | 57.54 | 57.02 | 57.02 | 5,554 | -0.66(-1.15%) |
Jul 27, 2020 | 57.66 | 57.85 | 57.16 | 57.68 | 9,069 | +0.08(+0.14%) |
Jul 24, 2020 | 57.73 | 58.06 | 57.58 | 57.60 | 21,574 | -0.42(-0.72%) |
Jul 23, 2020 | 58.60 | 58.65 | 57.92 | 58.02 | 9,945 | -0.52(-0.88%) |
Jul 22, 2020 | 58.52 | 58.82 | 58.30 | 58.54 | 6,497 | -0.59(-1.00%) |
Jul 21, 2020 | 58.88 | 59.29 | 58.71 | 59.13 | 7,862 | +0.54(+0.92%) |
Jul 20, 2020 | 58.39 | 58.70 | 58.00 | 58.59 | 10,573 | +0.09(+0.15%) |
Jul 17, 2020 | 59.15 | 59.15 | 58.49 | 58.50 | 19,749 | -0.51(-0.86%) |
Jul 16, 2020 | 58.69 | 59.66 | 58.65 | 59.01 | 18,201 | -0.12(-0.20%) |
Jul 15, 2020 | 59.29 | 59.29 | 58.38 | 59.13 | 12,507 | +1.47(+2.56%) |
Jul 14, 2020 | 56.72 | 57.66 | 56.72 | 57.66 | 7,166 | +0.43(+0.74%) |
Jul 13, 2020 | 57.97 | 58.24 | 57.11 | 57.23 | 95,763 | +0.19(+0.33%) |
Jul 10, 2020 | 55.41 | 57.05 | 55.41 | 57.05 | 5,474 | +1.38(+2.47%) |
Jul 09, 2020 | 56.59 | 56.59 | 55.29 | 55.67 | 22,453 | -1.20(-2.11%) |
Jul 08, 2020 | 55.76 | 56.87 | 55.76 | 56.87 | 8,424 | +0.98(+1.75%) |
Jul 07, 2020 | 56.54 | 56.54 | 55.87 | 55.89 | 5,772 | -1.02(-1.78%) |
Jul 06, 2020 | 56.75 | 57.18 | 56.75 | 56.91 | 19,801 | +1.18(+2.12%) |
Jul 02, 2020 | 56.94 | 56.94 | 55.67 | 55.72 | 9,874 | -0.14(-0.25%) |
Jul 01, 2020 | 55.99 | 56.17 | 55.45 | 55.86 | 47,836 | +0.10(+0.18%) |
Jun 30, 2020 | 54.73 | 55.76 | 54.73 | 55.76 | 10,682 | +0.94(+1.72%) |
Jun 29, 2020 | 54.20 | 54.82 | 54.11 | 54.82 | 14,812 | +0.86(+1.60%) |
Jun 26, 2020 | 55.89 | 55.99 | 53.96 | 53.96 | 16,315 | -2.81(-4.95%) |
Jun 25, 2020 | 55.20 | 56.78 | 55.20 | 56.77 | 15,161 | +1.26(+2.27%) |
Jun 24, 2020 | 56.95 | 56.95 | 55.50 | 55.50 | 36,839 | -1.87(-3.26%) |
Jun 23, 2020 | 58.19 | 58.20 | 57.31 | 57.38 | 8,205 | -0.15(-0.26%) |
Jun 22, 2020 | 57.35 | 57.68 | 57.19 | 57.53 | 7,643 | -0.02(-0.03%) |
Jun 19, 2020 | 58.77 | 58.77 | 57.03 | 57.54 | 10,411 | -0.24(-0.42%) |
Jun 18, 2020 | 57.77 | 58.23 | 57.53 | 57.78 | 5,582 | -0.30(-0.52%) |
Jun 17, 2020 | 58.63 | 58.63 | 58.09 | 58.09 | 11,779 | -0.25(-0.43%) |
Jun 16, 2020 | 59.29 | 59.29 | 57.40 | 58.34 | 41,512 | +0.67(+1.16%) |
Jun 15, 2020 | 55.53 | 57.84 | 55.48 | 57.67 | 9,653 | +0.81(+1.42%) |
Jun 12, 2020 | 57.26 | 57.40 | 55.75 | 56.86 | 16,283 | +1.16(+2.08%) |
Jun 11, 2020 | 57.91 | 58.29 | 55.70 | 55.70 | 43,156 | -4.24(-7.08%) |
Jun 10, 2020 | 61.19 | 61.19 | 59.78 | 59.95 | 9,396 | -1.44(-2.35%) |
Jun 09, 2020 | 61.02 | 61.64 | 60.84 | 61.39 | 5,822 | -0.24(-0.39%) |
Jun 08, 2020 | 61.97 | 61.97 | 61.15 | 61.63 | 16,312 | +0.43(+0.70%) |
Jun 05, 2020 | 61.89 | 62.13 | 61.19 | 61.20 | 81,851 | +1.26(+2.10%) |
Jun 04, 2020 | 59.42 | 59.95 | 59.05 | 59.94 | 15,851 | +0.52(+0.87%) |
Jun 03, 2020 | 58.38 | 59.56 | 58.38 | 59.42 | 13,761 | +1.93(+3.36%) |
Jun 02, 2020 | 57.73 | 57.74 | 57.32 | 57.49 | 12,076 | +0.17(+0.29%) |
Jun 01, 2020 | 57.00 | 57.72 | 56.74 | 57.33 | 12,919 | +0.58(+1.03%) |
May 29, 2020 | 55.94 | 56.75 | 55.92 | 56.74 | 19,195 | +0.13(+0.23%) |
May 28, 2020 | 57.52 | 57.52 | 56.46 | 56.61 | 42,364 | -0.62(-1.09%) |
May 27, 2020 | 57.24 | 57.27 | 56.43 | 57.23 | 45,864 | +1.59(+2.87%) |
May 26, 2020 | 54.71 | 55.94 | 54.71 | 55.64 | 42,786 | +2.28(+4.28%) |
May 22, 2020 | 53.13 | 53.36 | 52.76 | 53.36 | 335,708 | +0.13(+0.25%) |
May 21, 2020 | 53.69 | 53.74 | 52.99 | 53.22 | 691,754 | -0.61(-1.13%) |
May 20, 2020 | 53.52 | 54.13 | 53.52 | 53.83 | 17,299 | +1.03(+1.95%) |
May 19, 2020 | 53.92 | 54.27 | 52.80 | 52.80 | 45,509 | -1.68(-3.08%) |
May 18, 2020 | 53.50 | 54.81 | 53.50 | 54.48 | 10,380 | +2.36(+4.54%) |
May 15, 2020 | 51.92 | 52.41 | 51.87 | 52.11 | 15,421 | -0.06(-0.11%) |
May 14, 2020 | 50.87 | 52.18 | 50.57 | 52.17 | 15,627 | +0.50(+0.97%) |
May 13, 2020 | 52.37 | 52.37 | 51.08 | 51.67 | 22,576 | -1.12(-2.13%) |
May 12, 2020 | 54.55 | 54.55 | 52.66 | 52.79 | 17,767 | -1.47(-2.70%) |
May 11, 2020 | 53.57 | 54.67 | 53.50 | 54.26 | 75,854 | -0.02(-0.03%) |
May 08, 2020 | 54.17 | 54.27 | 53.95 | 54.27 | 7,225 | +1.07(+2.02%) |
May 07, 2020 | 52.68 | 54.06 | 52.68 | 53.20 | 18,907 | +1.32(+2.54%) |
May 06, 2020 | 52.51 | 52.51 | 51.86 | 51.88 | 9,816 | -0.80(-1.51%) |
May 05, 2020 | 52.70 | 53.30 | 52.63 | 52.68 | 10,091 | +0.89(+1.72%) |
May 04, 2020 | 51.45 | 51.86 | 50.95 | 51.79 | 6,672 | -0.14(-0.27%) |