Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 57.78 | 58.05 | 57.78 | 58.05 | 1,322 | +0.20(+0.34%) |
Jul 30, 2020 | 57.84 | 57.92 | 57.84 | 57.85 | 420 | -0.06(-0.10%) |
Jul 29, 2020 | 57.79 | 57.91 | 57.79 | 57.91 | 1,430 | +0.34(+0.59%) |
Jul 28, 2020 | 57.63 | 57.68 | 57.57 | 57.57 | 635 | +0.15(+0.26%) |
Jul 27, 2020 | 57.46 | 57.58 | 57.00 | 57.42 | 1,587 | -0.06(-0.11%) |
Jul 24, 2020 | 57.44 | 57.58 | 57.35 | 57.48 | 71,935 | -0.01(-0.02%) |
Jul 23, 2020 | 58.24 | 58.24 | 57.49 | 57.49 | 1,427 | -0.29(-0.51%) |
Jul 22, 2020 | 57.76 | 57.79 | 57.76 | 57.79 | 535 | +0.16(+0.28%) |
Jul 21, 2020 | 57.54 | 57.85 | 57.54 | 57.62 | 1,076 | +0.16(+0.27%) |
Jul 20, 2020 | 58.06 | 58.06 | 57.46 | 57.47 | 867 | -0.01(-0.03%) |
Jul 17, 2020 | 57.10 | 57.48 | 56.96 | 57.48 | 9,055 | +0.43(+0.75%) |
Jul 16, 2020 | 57.09 | 57.09 | 56.53 | 57.05 | 682 | +0.09(+0.16%) |
Jul 15, 2020 | 57.00 | 57.09 | 56.54 | 56.96 | 8,008 | +0.21(+0.36%) |
Jul 14, 2020 | 56.95 | 57.08 | 56.07 | 56.76 | 69,121 | -0.14(-0.25%) |
Jul 13, 2020 | 57.20 | 57.41 | 56.77 | 56.90 | 19,996 | +0.36(+0.64%) |
Jul 10, 2020 | 56.94 | 57.02 | 56.54 | 56.54 | 5,494 | -0.15(-0.26%) |
Jul 09, 2020 | 56.90 | 57.09 | 56.12 | 56.69 | 6,603 | +0.17(+0.30%) |
Jul 08, 2020 | 57.05 | 57.05 | 56.36 | 56.51 | 2,773 | -0.17(-0.30%) |
Jul 07, 2020 | 57.03 | 57.03 | 56.06 | 56.68 | 4,569 | -0.05(-0.09%) |
Jul 06, 2020 | 57.12 | 57.12 | 56.56 | 56.74 | 4,835 | +0.39(+0.69%) |
Jul 02, 2020 | 56.94 | 57.03 | 56.35 | 56.35 | 5,901 | -0.31(-0.55%) |
Jul 01, 2020 | 56.73 | 56.81 | 56.33 | 56.66 | 6,805 | +0.17(+0.30%) |
Jun 30, 2020 | 56.41 | 56.49 | 55.96 | 56.49 | 4,058 | +0.56(+1.01%) |
Jun 29, 2020 | 56.27 | 56.34 | 55.93 | 55.93 | 21,904 | -0.08(-0.13%) |
Jun 26, 2020 | 56.11 | 56.31 | 55.95 | 56.00 | 5,494 | -0.36(-0.65%) |
Jun 25, 2020 | 56.47 | 56.47 | 56.32 | 56.36 | 5,269 | -0.10(-0.18%) |
Jun 24, 2020 | 56.77 | 56.77 | 56.39 | 56.47 | 1,377 | -0.41(-0.73%) |
Jun 23, 2020 | 56.90 | 56.90 | 56.88 | 56.88 | 1,261 | +0.05(+0.08%) |
Jun 22, 2020 | 57.79 | 57.79 | 56.83 | 56.83 | 1,209 | +0.02(+0.03%) |
Jun 19, 2020 | 56.72 | 56.82 | 56.72 | 56.82 | 3,360 | +0.40(+0.72%) |
Jun 18, 2020 | 56.85 | 56.85 | 56.18 | 56.41 | 20,013 | -0.54(-0.95%) |
Jun 17, 2020 | 56.91 | 56.95 | 56.91 | 56.95 | 458 | +0.13(+0.23%) |
Jun 16, 2020 | 56.83 | 56.85 | 56.60 | 56.82 | 4,310 | +0.39(+0.69%) |
Jun 15, 2020 | 56.00 | 56.43 | 56.00 | 56.43 | 1,454 | +0.01(+0.02%) |
Jun 12, 2020 | 56.54 | 56.54 | 56.11 | 56.42 | 12,628 | +0.30(+0.54%) |
Jun 11, 2020 | 57.00 | 57.25 | 56.03 | 56.12 | 45,272 | -0.97(-1.69%) |
Jun 10, 2020 | 57.07 | 57.18 | 57.07 | 57.09 | 3,275 | -0.04(-0.06%) |
Jun 09, 2020 | 57.05 | 57.18 | 56.95 | 57.12 | 8,808 | +0.05(+0.09%) |
Jun 08, 2020 | 56.86 | 57.07 | 56.86 | 57.07 | 6,992 | +0.05(+0.08%) |
Jun 05, 2020 | 57.11 | 57.23 | 57.02 | 57.02 | 814 | +0.20(+0.35%) |
Jun 04, 2020 | 56.72 | 56.82 | 56.71 | 56.82 | 6,882 | +0.02(+0.03%) |
Jun 03, 2020 | 56.82 | 56.82 | 56.77 | 56.80 | 2,338 | +0.21(+0.36%) |
Jun 02, 2020 | 56.63 | 56.63 | 56.51 | 56.60 | 1,225 | +0.12(+0.22%) |
Jun 01, 2020 | 56.32 | 56.48 | 56.32 | 56.47 | 1,190 | +0.14(+0.24%) |
May 29, 2020 | 56.34 | 56.34 | 56.34 | 56.34 | 101 | +0.08(+0.13%) |
May 28, 2020 | 56.37 | 56.37 | 56.26 | 56.26 | 121 | -0.05(-0.09%) |
May 27, 2020 | 56.07 | 56.31 | 56.07 | 56.31 | 153,453 | +0.22(+0.39%) |
May 26, 2020 | 56.66 | 56.70 | 56.09 | 56.09 | 5,285 | +0.22(+0.40%) |
May 22, 2020 | 55.86 | 55.96 | 55.80 | 55.87 | 4,786 | -0.00(-0.00%) |
May 21, 2020 | 55.87 | 55.87 | 55.87 | 55.87 | 203,908 | -0.02(-0.04%) |
May 20, 2020 | 55.90 | 55.90 | 55.82 | 55.89 | 10,062 | +0.28(+0.50%) |
May 19, 2020 | 55.79 | 55.80 | 55.62 | 55.62 | 330 | -0.29(-0.52%) |
May 18, 2020 | 55.22 | 56.00 | 55.22 | 55.90 | 1,523 | +0.35(+0.64%) |
May 15, 2020 | 55.28 | 55.58 | 55.28 | 55.55 | 509 | +0.08(+0.15%) |
May 14, 2020 | 55.47 | 55.47 | 55.47 | 55.47 | 104 | +0.61(+1.11%) |
May 13, 2020 | 55.24 | 55.24 | 54.66 | 54.86 | 857 | -0.59(-1.07%) |
May 12, 2020 | 55.66 | 55.69 | 55.45 | 55.45 | 4,239 | -0.39(-0.70%) |
May 11, 2020 | 55.80 | 55.87 | 55.77 | 55.85 | 1,356 | +0.05(+0.08%) |
May 08, 2020 | 55.78 | 55.86 | 55.78 | 55.80 | 3,666 | +0.44(+0.80%) |
May 07, 2020 | 55.58 | 55.58 | 55.35 | 55.36 | 4,515 | +0.04(+0.07%) |
May 06, 2020 | 55.33 | 55.36 | 54.84 | 55.32 | 11,681 | +0.30(+0.54%) |
May 05, 2020 | 55.63 | 55.63 | 55.02 | 55.02 | 4,725 | -0.07(-0.12%) |
May 04, 2020 | 56.87 | 56.87 | 54.82 | 55.09 | 3,749 | -0.09(-0.16%) |