Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 59.17 | 59.17 | 59.17 | 59.17 | 104 | -0.29(-0.49%) |
Jul 30, 2020 | 59.41 | 59.47 | 59.41 | 59.47 | 47,625 | -0.10(-0.16%) |
Jul 29, 2020 | 59.56 | 59.56 | 59.56 | 59.56 | 81 | +1.29(+2.22%) |
Jul 28, 2020 | 58.71 | 58.71 | 58.27 | 58.27 | 146 | -0.48(-0.81%) |
Jul 27, 2020 | 58.53 | 58.74 | 58.53 | 58.74 | 217 | +0.53(+0.91%) |
Jul 24, 2020 | 58.22 | 58.22 | 58.22 | 58.22 | 104 | -0.54(-0.92%) |
Jul 23, 2020 | 58.76 | 58.76 | 58.76 | 58.76 | 125 | -0.16(-0.27%) |
Jul 22, 2020 | 58.92 | 58.92 | 58.92 | 58.92 | 0 | +0.42(+0.72%) |
Jul 21, 2020 | 58.72 | 58.72 | 58.50 | 58.50 | 210 | +0.36(+0.61%) |
Jul 20, 2020 | 58.14 | 58.14 | 58.14 | 58.14 | 170 | +0.11(+0.18%) |
Jul 17, 2020 | 58.03 | 58.03 | 58.03 | 58.03 | 104 | +0.29(+0.51%) |
Jul 16, 2020 | 57.74 | 57.74 | 57.74 | 57.74 | 1 | -0.30(-0.51%) |
Jul 15, 2020 | 58.04 | 58.04 | 58.04 | 58.04 | 0 | +1.67(+2.97%) |
Jul 14, 2020 | 55.78 | 56.37 | 55.50 | 56.37 | 1,575 | +0.66(+1.19%) |
Jul 13, 2020 | 57.01 | 57.01 | 55.70 | 55.70 | 821 | -0.95(-1.68%) |
Jul 10, 2020 | 56.65 | 56.65 | 56.65 | 56.65 | 104 | +0.53(+0.94%) |
Jul 09, 2020 | 56.12 | 56.12 | 56.12 | 56.12 | 10 | -0.60(-1.05%) |
Jul 08, 2020 | 56.59 | 56.85 | 56.59 | 56.72 | 5,902 | +0.49(+0.87%) |
Jul 07, 2020 | 56.64 | 56.68 | 56.23 | 56.23 | 674 | -1.01(-1.76%) |
Jul 06, 2020 | 57.19 | 57.23 | 57.18 | 57.23 | 574 | +0.62(+1.09%) |
Jul 02, 2020 | 56.62 | 56.62 | 56.62 | 56.62 | 104 | +0.10(+0.17%) |
Jul 01, 2020 | 56.52 | 56.52 | 56.52 | 56.52 | 0 | +0.05(+0.08%) |
Jun 30, 2020 | 56.47 | 56.47 | 56.47 | 56.47 | 0 | +0.81(+1.46%) |
Jun 29, 2020 | 55.66 | 55.66 | 55.66 | 55.66 | 36 | +0.88(+1.61%) |
Jun 26, 2020 | 54.78 | 54.78 | 54.78 | 54.78 | 104 | -0.96(-1.72%) |
Jun 25, 2020 | 55.73 | 55.73 | 55.73 | 55.73 | 2 | +0.62(+1.13%) |
Jun 24, 2020 | 55.11 | 55.11 | 55.11 | 55.11 | 11 | -1.86(-3.26%) |
Jun 23, 2020 | 57.08 | 57.08 | 56.96 | 56.96 | 209 | +0.11(+0.20%) |
Jun 22, 2020 | 56.85 | 56.85 | 56.85 | 56.85 | 2 | +0.21(+0.37%) |
Jun 19, 2020 | 57.18 | 57.18 | 56.64 | 56.64 | 734 | -0.17(-0.30%) |
Jun 18, 2020 | 56.61 | 56.81 | 56.61 | 56.81 | 142 | -0.05(-0.09%) |
Jun 17, 2020 | 56.86 | 56.86 | 56.86 | 56.86 | 2 | -0.41(-0.72%) |
Jun 16, 2020 | 57.27 | 57.27 | 57.27 | 57.27 | 9 | +1.04(+1.85%) |
Jun 15, 2020 | 56.23 | 56.23 | 56.23 | 56.23 | 99 | +0.96(+1.73%) |
Jun 12, 2020 | 55.27 | 55.27 | 55.27 | 55.27 | 104 | +0.97(+1.79%) |
Jun 11, 2020 | 55.42 | 55.42 | 54.30 | 54.30 | 183 | -3.80(-6.53%) |
Jun 10, 2020 | 58.10 | 58.10 | 58.10 | 58.10 | 43 | -1.10(-1.87%) |
Jun 09, 2020 | 59.20 | 59.20 | 59.20 | 59.20 | 101 | -1.09(-1.81%) |
Jun 08, 2020 | 59.88 | 60.29 | 59.88 | 60.29 | 480 | +1.10(+1.86%) |
Jun 05, 2020 | 59.19 | 59.19 | 59.19 | 59.19 | 104 | +1.67(+2.90%) |
Jun 04, 2020 | 57.81 | 57.81 | 57.52 | 57.52 | 168 | -0.29(-0.51%) |
Jun 03, 2020 | 57.81 | 57.81 | 57.81 | 57.81 | 13,146 | +1.44(+2.56%) |
Jun 02, 2020 | 56.37 | 56.37 | 56.37 | 56.37 | 0 | +0.44(+0.79%) |
Jun 01, 2020 | 55.93 | 55.93 | 55.93 | 55.93 | 22 | +0.73(+1.31%) |
May 29, 2020 | 54.79 | 55.20 | 54.79 | 55.20 | 104 | +0.14(+0.25%) |
May 28, 2020 | 55.07 | 55.07 | 55.07 | 55.07 | 35 | -0.47(-0.84%) |
May 27, 2020 | 55.53 | 55.53 | 54.26 | 55.53 | 107 | +1.12(+2.07%) |
May 26, 2020 | 54.41 | 54.41 | 54.41 | 54.41 | 0 | +1.30(+2.44%) |
May 22, 2020 | 53.06 | 53.11 | 52.98 | 53.11 | 419 | +0.13(+0.24%) |
May 21, 2020 | 52.99 | 52.99 | 52.99 | 52.99 | 3 | +0.08(+0.16%) |
May 20, 2020 | 52.90 | 52.90 | 52.90 | 52.90 | 11 | +0.96(+1.85%) |
May 19, 2020 | 51.95 | 51.95 | 51.95 | 51.95 | 11 | -0.48(-0.92%) |
May 18, 2020 | 52.43 | 52.43 | 52.43 | 52.43 | 13,138 | +2.64(+5.31%) |
May 15, 2020 | 48.98 | 49.79 | 48.98 | 49.79 | 209 | +0.53(+1.07%) |
May 14, 2020 | 49.26 | 49.26 | 49.26 | 49.26 | 0 | +0.45(+0.92%) |
May 13, 2020 | 48.81 | 48.81 | 48.81 | 48.81 | 1 | -1.81(-3.58%) |
May 12, 2020 | 52.30 | 52.34 | 50.62 | 50.62 | 26,303 | -1.79(-3.41%) |
May 11, 2020 | 52.06 | 52.41 | 52.06 | 52.41 | 135 | -0.09(-0.16%) |
May 08, 2020 | 52.50 | 52.50 | 52.50 | 52.50 | 0 | +1.56(+3.07%) |
May 07, 2020 | 50.93 | 50.93 | 50.93 | 50.93 | 0 | +0.77(+1.53%) |
May 06, 2020 | 50.35 | 50.35 | 50.17 | 50.17 | 113 | -0.07(-0.14%) |
May 05, 2020 | 50.24 | 50.24 | 50.24 | 50.24 | 47 | +0.65(+1.32%) |
May 04, 2020 | 48.83 | 49.59 | 48.83 | 49.59 | 26,446 | +0.21(+0.43%) |