Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 57.23 | 57.23 | 56.73 | 56.73 | 2,401 | -2.01(-3.42%) |
Jul 30, 2020 | 58.31 | 58.76 | 58.31 | 58.74 | 1,476 | -1.14(-1.90%) |
Jul 29, 2020 | 59.60 | 59.93 | 59.52 | 59.88 | 17,141 | -0.04(-0.06%) |
Jul 28, 2020 | 59.97 | 60.07 | 59.92 | 59.92 | 4,899 | -0.18(-0.30%) |
Jul 27, 2020 | 60.01 | 60.25 | 60.01 | 60.10 | 25,560 | +1.10(+1.86%) |
Jul 24, 2020 | 58.93 | 59.13 | 58.86 | 59.00 | 4,038 | -0.02(-0.04%) |
Jul 23, 2020 | 59.18 | 59.31 | 58.91 | 59.03 | 3,901 | -0.23(-0.39%) |
Jul 22, 2020 | 59.13 | 59.32 | 59.13 | 59.26 | 12,507 | -0.17(-0.28%) |
Jul 21, 2020 | 59.45 | 59.58 | 59.41 | 59.42 | 3,627 | +0.10(+0.17%) |
Jul 20, 2020 | 59.18 | 59.34 | 59.18 | 59.32 | 3,383 | +0.18(+0.30%) |
Jul 17, 2020 | 59.04 | 59.14 | 58.92 | 59.14 | 2,619 | -0.01(-0.01%) |
Jul 16, 2020 | 59.19 | 59.37 | 59.13 | 59.15 | 3,074 | -0.46(-0.77%) |
Jul 15, 2020 | 59.85 | 59.85 | 59.59 | 59.61 | 4,428 | +0.73(+1.24%) |
Jul 14, 2020 | 58.45 | 58.89 | 58.45 | 58.88 | 4,527 | +0.52(+0.89%) |
Jul 13, 2020 | 58.82 | 58.97 | 58.24 | 58.36 | 25,955 | +0.19(+0.33%) |
Jul 10, 2020 | 57.70 | 58.17 | 57.70 | 58.17 | 3,056 | +0.47(+0.81%) |
Jul 09, 2020 | 57.93 | 57.95 | 57.30 | 57.70 | 3,641 | -0.45(-0.77%) |
Jul 08, 2020 | 57.94 | 58.18 | 57.74 | 58.15 | 5,012 | -0.23(-0.40%) |
Jul 07, 2020 | 58.50 | 58.74 | 58.38 | 58.38 | 7,281 | -0.67(-1.13%) |
Jul 06, 2020 | 59.02 | 59.12 | 58.93 | 59.05 | 11,266 | +0.91(+1.56%) |
Jul 02, 2020 | 58.17 | 58.36 | 58.06 | 58.14 | 38,967 | +0.08(+0.15%) |
Jul 01, 2020 | 57.96 | 58.05 | 57.93 | 58.05 | 3,810 | -0.54(-0.92%) |
Jun 30, 2020 | 58.61 | 58.89 | 58.56 | 58.59 | 18,817 | -0.60(-1.02%) |
Jun 29, 2020 | 59.05 | 59.26 | 58.89 | 59.20 | 13,736 | +0.22(+0.37%) |
Jun 26, 2020 | 59.46 | 59.46 | 58.85 | 58.98 | 3,820 | -0.38(-0.65%) |
Jun 25, 2020 | 58.68 | 59.36 | 58.68 | 59.36 | 19,511 | +0.58(+0.99%) |
Jun 24, 2020 | 59.37 | 59.37 | 58.58 | 58.78 | 19,629 | -1.48(-2.45%) |
Jun 23, 2020 | 60.64 | 60.76 | 60.22 | 60.25 | 8,922 | +0.33(+0.55%) |
Jun 22, 2020 | 59.68 | 59.92 | 59.66 | 59.92 | 3,454 | +0.36(+0.61%) |
Jun 19, 2020 | 60.20 | 60.25 | 59.56 | 59.56 | 19,264 | -0.36(-0.60%) |
Jun 18, 2020 | 59.74 | 60.06 | 59.74 | 59.92 | 4,291 | -0.09(-0.16%) |
Jun 17, 2020 | 60.12 | 60.33 | 59.97 | 60.01 | 32,928 | +0.38(+0.64%) |
Jun 16, 2020 | 59.82 | 59.89 | 59.23 | 59.63 | 47,440 | +1.23(+2.11%) |
Jun 15, 2020 | 57.53 | 58.48 | 57.53 | 58.40 | 10,219 | -0.78(-1.32%) |
Jun 12, 2020 | 59.16 | 59.21 | 58.71 | 59.18 | 4,096 | +0.80(+1.38%) |
Jun 11, 2020 | 59.66 | 59.73 | 58.27 | 58.38 | 134,533 | -2.78(-4.55%) |
Jun 10, 2020 | 61.15 | 61.34 | 60.86 | 61.16 | 21,552 | +0.09(+0.15%) |
Jun 09, 2020 | 60.76 | 61.07 | 60.69 | 61.07 | 20,293 | -0.46(-0.74%) |
Jun 08, 2020 | 60.95 | 61.52 | 60.81 | 61.52 | 44,556 | +0.95(+1.56%) |
Jun 05, 2020 | 60.63 | 60.85 | 60.43 | 60.58 | 12,399 | +0.77(+1.29%) |
Jun 04, 2020 | 60.16 | 60.25 | 59.79 | 59.80 | 6,312 | -0.89(-1.46%) |
Jun 03, 2020 | 60.44 | 60.76 | 60.38 | 60.69 | 11,351 | +0.29(+0.47%) |
Jun 02, 2020 | 60.52 | 60.52 | 60.32 | 60.40 | 1,378 | +0.27(+0.46%) |
Jun 01, 2020 | 59.52 | 60.13 | 59.51 | 60.13 | 8,436 | +0.70(+1.19%) |
May 29, 2020 | 59.51 | 59.59 | 58.91 | 59.42 | 47,274 | -0.67(-1.12%) |
May 28, 2020 | 60.16 | 60.54 | 60.09 | 60.09 | 28,432 | +0.33(+0.55%) |
May 27, 2020 | 59.80 | 59.80 | 59.51 | 59.77 | 12,003 | +0.86(+1.46%) |
May 26, 2020 | 58.79 | 59.08 | 58.72 | 58.91 | 29,064 | +2.02(+3.55%) |
May 22, 2020 | 56.81 | 56.88 | 56.72 | 56.88 | 4,096 | +0.03(+0.06%) |
May 21, 2020 | 57.27 | 57.36 | 56.85 | 56.85 | 2,009 | -0.43(-0.75%) |
May 20, 2020 | 57.33 | 57.68 | 57.09 | 57.28 | 43,697 | +1.12(+1.99%) |
May 19, 2020 | 56.30 | 56.59 | 56.16 | 56.16 | 7,857 | -0.93(-1.63%) |
May 18, 2020 | 56.32 | 57.09 | 56.32 | 57.09 | 29,472 | +1.63(+2.95%) |
May 15, 2020 | 55.31 | 55.53 | 55.20 | 55.46 | 32,992 | +0.20(+0.36%) |
May 14, 2020 | 54.73 | 55.26 | 54.43 | 55.26 | 53,155 | -1.20(-2.13%) |
May 13, 2020 | 56.90 | 56.90 | 56.23 | 56.46 | 14,288 | +0.24(+0.43%) |
May 12, 2020 | 56.90 | 56.92 | 56.18 | 56.22 | 192,174 | -0.89(-1.57%) |
May 11, 2020 | 56.81 | 57.11 | 56.81 | 57.11 | 11,753 | +1.15(+2.05%) |
May 08, 2020 | 55.88 | 55.96 | 55.80 | 55.96 | 3,542 | +0.89(+1.62%) |
May 07, 2020 | 55.14 | 55.23 | 54.93 | 55.07 | 41,489 | +0.79(+1.45%) |
May 06, 2020 | 54.35 | 54.56 | 54.28 | 54.28 | 18,547 | -0.44(-0.81%) |
May 05, 2020 | 55.02 | 55.08 | 54.50 | 54.73 | 7,737 | +0.64(+1.19%) |
May 04, 2020 | 53.59 | 54.09 | 53.49 | 54.09 | 6,543 | -0.23(-0.43%) |