Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 53.36 | 53.70 | 51.94 | 52.70 | 922,846 | -0.96(-1.78%) |
Jul 30, 2020 | 54.20 | 54.20 | 53.52 | 53.66 | 385,144 | -1.09(-1.98%) |
Jul 29, 2020 | 54.60 | 55.04 | 53.83 | 54.75 | 627,252 | +0.23(+0.42%) |
Jul 28, 2020 | 52.93 | 55.19 | 52.93 | 54.52 | 763,114 | +2.24(+4.28%) |
Jul 27, 2020 | 53.93 | 53.93 | 51.99 | 52.28 | 501,698 | -1.89(-3.49%) |
Jul 24, 2020 | 55.87 | 56.48 | 54.11 | 54.17 | 246,622 | -1.39(-2.51%) |
Jul 23, 2020 | 55.60 | 55.86 | 55.17 | 55.56 | 206,549 | -0.20(-0.35%) |
Jul 22, 2020 | 54.34 | 55.93 | 54.16 | 55.76 | 292,181 | +1.00(+1.83%) |
Jul 21, 2020 | 54.46 | 55.47 | 54.26 | 54.76 | 361,088 | +1.14(+2.12%) |
Jul 20, 2020 | 54.76 | 54.88 | 53.62 | 53.62 | 262,995 | -1.53(-2.77%) |
Jul 17, 2020 | 55.34 | 55.73 | 55.06 | 55.15 | 292,484 | +0.04(+0.08%) |
Jul 16, 2020 | 55.52 | 56.17 | 54.50 | 55.11 | 321,634 | -0.38(-0.68%) |
Jul 15, 2020 | 56.49 | 57.62 | 55.46 | 55.48 | 334,453 | -0.02(-0.03%) |
Jul 14, 2020 | 55.76 | 56.60 | 55.05 | 55.50 | 308,671 | -0.28(-0.51%) |
Jul 13, 2020 | 56.19 | 57.30 | 55.69 | 55.78 | 316,897 | -0.25(-0.44%) |
Jul 10, 2020 | 54.25 | 56.23 | 54.25 | 56.03 | 323,019 | +1.99(+3.69%) |
Jul 09, 2020 | 55.26 | 55.26 | 53.26 | 54.04 | 338,405 | -1.79(-3.21%) |
Jul 08, 2020 | 56.36 | 56.64 | 55.55 | 55.83 | 324,440 | -0.88(-1.55%) |
Jul 07, 2020 | 56.52 | 57.25 | 56.09 | 56.71 | 487,831 | -0.62(-1.07%) |
Jul 06, 2020 | 57.98 | 58.44 | 56.72 | 57.33 | 402,923 | -0.09(-0.15%) |
Jul 02, 2020 | 57.10 | 57.81 | 57.05 | 57.41 | 283,592 | +0.50(+0.87%) |
Jul 01, 2020 | 56.55 | 57.49 | 56.20 | 56.92 | 325,420 | +0.75(+1.34%) |
Jun 30, 2020 | 55.11 | 56.40 | 54.90 | 56.17 | 381,069 | +1.13(+2.05%) |
Jun 29, 2020 | 53.70 | 55.22 | 53.44 | 55.04 | 233,903 | +1.90(+3.57%) |
Jun 26, 2020 | 54.36 | 54.91 | 53.04 | 53.14 | 537,586 | -1.53(-2.80%) |
Jun 25, 2020 | 54.67 | 54.95 | 53.46 | 54.67 | 240,067 | -0.40(-0.73%) |
Jun 24, 2020 | 55.35 | 55.56 | 54.11 | 55.07 | 316,607 | -1.04(-1.86%) |
Jun 23, 2020 | 57.40 | 57.44 | 55.40 | 56.11 | 328,792 | -0.37(-0.65%) |
Jun 22, 2020 | 55.60 | 56.95 | 55.06 | 56.48 | 224,023 | +0.53(+0.95%) |
Jun 19, 2020 | 57.34 | 57.76 | 55.87 | 55.95 | 615,036 | -1.00(-1.76%) |
Jun 18, 2020 | 56.97 | 57.72 | 56.40 | 56.95 | 364,657 | -0.56(-0.98%) |
Jun 17, 2020 | 59.29 | 59.31 | 57.37 | 57.52 | 227,679 | -2.03(-3.40%) |
Jun 16, 2020 | 60.78 | 61.11 | 59.17 | 59.54 | 384,295 | +0.70(+1.19%) |
Jun 15, 2020 | 56.41 | 59.46 | 55.90 | 58.84 | 295,925 | +1.03(+1.79%) |
Jun 12, 2020 | 59.53 | 59.53 | 56.11 | 57.81 | 440,598 | -0.05(-0.09%) |
Jun 11, 2020 | 60.62 | 60.77 | 57.84 | 57.86 | 397,501 | -4.20(-6.76%) |
Jun 10, 2020 | 63.25 | 64.21 | 61.98 | 62.05 | 414,142 | -1.59(-2.49%) |
Jun 09, 2020 | 64.01 | 64.30 | 62.41 | 63.64 | 376,759 | -0.97(-1.51%) |
Jun 08, 2020 | 63.55 | 65.06 | 62.96 | 64.62 | 383,015 | +1.65(+2.63%) |
Jun 05, 2020 | 62.57 | 64.55 | 62.37 | 62.96 | 343,534 | +1.70(+2.77%) |
Jun 04, 2020 | 62.23 | 62.26 | 60.25 | 61.27 | 332,966 | -1.69(-2.68%) |
Jun 03, 2020 | 62.54 | 63.79 | 62.51 | 62.96 | 326,451 | +1.08(+1.74%) |
Jun 02, 2020 | 62.46 | 62.46 | 61.30 | 61.88 | 208,898 | -0.05(-0.08%) |
Jun 01, 2020 | 62.02 | 62.77 | 61.24 | 61.93 | 337,596 | +0.12(+0.19%) |
May 29, 2020 | 60.90 | 62.16 | 60.34 | 61.81 | 395,559 | +0.23(+0.37%) |
May 28, 2020 | 63.35 | 63.57 | 61.36 | 61.58 | 359,715 | -0.92(-1.48%) |
May 27, 2020 | 61.94 | 62.68 | 60.91 | 62.51 | 288,998 | +1.71(+2.82%) |
May 26, 2020 | 62.32 | 62.53 | 60.67 | 60.79 | 237,975 | +0.10(+0.17%) |
May 22, 2020 | 59.95 | 60.73 | 59.66 | 60.69 | 243,847 | +0.86(+1.43%) |
May 21, 2020 | 59.73 | 60.57 | 59.64 | 59.84 | 345,985 | -0.20(-0.34%) |
May 20, 2020 | 59.74 | 60.57 | 59.34 | 60.04 | 317,192 | +1.38(+2.36%) |
May 19, 2020 | 60.24 | 61.05 | 58.62 | 58.66 | 221,857 | -2.18(-3.58%) |
May 18, 2020 | 59.33 | 61.25 | 59.10 | 60.84 | 463,219 | +3.93(+6.91%) |
May 15, 2020 | 57.67 | 57.67 | 55.05 | 56.90 | 1,271,855 | -0.71(-1.24%) |
May 14, 2020 | 57.12 | 57.66 | 54.79 | 57.62 | 504,521 | -0.23(-0.40%) |
May 13, 2020 | 58.27 | 58.34 | 56.69 | 57.84 | 392,001 | -0.86(-1.47%) |
May 12, 2020 | 60.41 | 60.84 | 58.67 | 58.71 | 322,814 | -1.76(-2.92%) |
May 11, 2020 | 61.52 | 61.52 | 59.46 | 60.47 | 507,604 | -1.80(-2.89%) |
May 08, 2020 | 61.40 | 62.61 | 60.09 | 62.27 | 403,228 | +2.25(+3.74%) |
May 07, 2020 | 59.73 | 60.69 | 59.25 | 60.02 | 221,097 | +1.25(+2.13%) |
May 06, 2020 | 61.33 | 61.33 | 58.69 | 58.77 | 229,976 | -2.75(-4.46%) |
May 05, 2020 | 61.23 | 61.92 | 60.71 | 61.51 | 258,091 | +1.05(+1.74%) |
May 04, 2020 | 59.05 | 60.46 | 58.53 | 60.46 | 273,208 | +0.55(+0.92%) |