Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 59.70 | 59.89 | 58.06 | 59.60 | 202,600 | -0.53(-0.88%) |
Jul 30, 2020 | 60.47 | 60.47 | 59.11 | 60.13 | 144,376 | -1.26(-2.05%) |
Jul 29, 2020 | 59.36 | 61.45 | 59.36 | 61.39 | 153,019 | +2.36(+4.00%) |
Jul 28, 2020 | 59.76 | 60.00 | 58.89 | 59.03 | 140,042 | -0.72(-1.21%) |
Jul 27, 2020 | 59.38 | 59.96 | 58.65 | 59.75 | 181,265 | +0.19(+0.32%) |
Jul 24, 2020 | 60.63 | 61.01 | 59.28 | 59.56 | 188,100 | -1.03(-1.70%) |
Jul 23, 2020 | 59.88 | 61.15 | 59.60 | 60.59 | 193,098 | +0.82(+1.37%) |
Jul 22, 2020 | 59.50 | 60.13 | 59.10 | 59.77 | 210,024 | -0.02(-0.03%) |
Jul 21, 2020 | 57.83 | 60.30 | 57.81 | 59.79 | 306,757 | +1.89(+3.26%) |
Jul 20, 2020 | 59.24 | 59.24 | 57.82 | 57.90 | 153,116 | -1.56(-2.62%) |
Jul 17, 2020 | 60.11 | 60.67 | 59.12 | 59.46 | 210,100 | -0.79(-1.31%) |
Jul 16, 2020 | 59.78 | 60.77 | 59.31 | 60.25 | 159,638 | +0.12(+0.20%) |
Jul 15, 2020 | 59.32 | 60.42 | 58.90 | 60.13 | 208,104 | +2.08(+3.58%) |
Jul 14, 2020 | 56.96 | 58.13 | 56.51 | 58.05 | 306,894 | +1.08(+1.90%) |
Jul 13, 2020 | 56.51 | 57.89 | 55.45 | 56.97 | 351,512 | +1.01(+1.80%) |
Jul 10, 2020 | 55.48 | 56.47 | 55.27 | 55.96 | 248,800 | +0.97(+1.76%) |
Jul 09, 2020 | 56.90 | 56.93 | 54.50 | 54.99 | 184,387 | -2.11(-3.70%) |
Jul 08, 2020 | 57.12 | 58.33 | 56.25 | 57.10 | 213,478 | -0.22(-0.38%) |
Jul 07, 2020 | 58.86 | 59.05 | 57.22 | 57.32 | 271,066 | -2.28(-3.83%) |
Jul 06, 2020 | 60.37 | 60.97 | 59.00 | 59.60 | 468,585 | +0.86(+1.46%) |
Jul 02, 2020 | 59.69 | 60.73 | 58.64 | 58.74 | 351,500 | +0.44(+0.75%) |
Jul 01, 2020 | 60.03 | 60.84 | 58.30 | 58.30 | 322,617 | -1.68(-2.80%) |
Jun 30, 2020 | 59.58 | 60.57 | 58.60 | 59.98 | 488,545 | +0.34(+0.57%) |
Jun 29, 2020 | 58.49 | 59.91 | 58.13 | 59.64 | 230,937 | +2.05(+3.56%) |
Jun 26, 2020 | 58.15 | 58.75 | 56.78 | 57.59 | 502,800 | -0.96(-1.64%) |
Jun 25, 2020 | 57.43 | 58.66 | 57.16 | 58.55 | 413,518 | +0.75(+1.30%) |
Jun 24, 2020 | 60.85 | 60.85 | 57.10 | 57.80 | 500,822 | -4.12(-6.65%) |
Jun 23, 2020 | 62.12 | 62.40 | 60.46 | 61.92 | 197,320 | +0.69(+1.13%) |
Jun 22, 2020 | 60.50 | 61.34 | 59.22 | 61.23 | 256,553 | +0.00(+0.00%) |
Jun 19, 2020 | 61.00 | 62.58 | 60.71 | 61.23 | 568,100 | +1.43(+2.39%) |
Jun 18, 2020 | 60.42 | 61.24 | 59.59 | 59.80 | 189,669 | -1.54(-2.51%) |
Jun 17, 2020 | 62.26 | 62.26 | 60.14 | 61.34 | 274,835 | -0.62(-1.00%) |
Jun 16, 2020 | 62.80 | 63.71 | 61.00 | 61.96 | 231,457 | +2.05(+3.42%) |
Jun 15, 2020 | 56.06 | 60.34 | 55.26 | 59.91 | 332,891 | +1.27(+2.17%) |
Jun 12, 2020 | 59.79 | 60.69 | 56.87 | 58.64 | 488,200 | +1.36(+2.37%) |
Jun 11, 2020 | 59.26 | 60.90 | 56.69 | 57.28 | 552,653 | -5.72(-9.08%) |
Jun 10, 2020 | 65.46 | 65.46 | 62.28 | 63.00 | 448,437 | -2.50(-3.82%) |
Jun 09, 2020 | 67.78 | 68.62 | 65.44 | 65.50 | 536,392 | -3.98(-5.73%) |
Jun 08, 2020 | 68.67 | 71.22 | 68.57 | 69.48 | 479,620 | +1.59(+2.34%) |
Jun 05, 2020 | 67.70 | 70.08 | 66.08 | 67.89 | 552,200 | +3.05(+4.70%) |
Jun 04, 2020 | 63.87 | 65.28 | 63.71 | 64.84 | 540,750 | +0.25(+0.39%) |
Jun 03, 2020 | 62.06 | 64.82 | 61.94 | 64.59 | 360,709 | +3.84(+6.32%) |
Jun 02, 2020 | 61.64 | 61.99 | 60.20 | 60.75 | 320,727 | -0.03(-0.05%) |
Jun 01, 2020 | 59.82 | 61.59 | 58.55 | 60.78 | 361,142 | +1.39(+2.34%) |
May 29, 2020 | 59.91 | 60.80 | 58.74 | 59.39 | 349,600 | -1.34(-2.21%) |
May 28, 2020 | 63.46 | 63.46 | 60.45 | 60.73 | 254,498 | -2.03(-3.23%) |
May 27, 2020 | 62.05 | 62.99 | 59.39 | 62.76 | 373,642 | +2.47(+4.10%) |
May 26, 2020 | 60.00 | 60.60 | 59.30 | 60.29 | 362,385 | +2.84(+4.94%) |
May 22, 2020 | 57.28 | 57.70 | 56.47 | 57.45 | 253,100 | +0.34(+0.60%) |
May 21, 2020 | 57.52 | 58.62 | 55.16 | 57.11 | 414,670 | -0.72(-1.25%) |
May 20, 2020 | 57.03 | 58.36 | 56.52 | 57.83 | 503,926 | +1.89(+3.38%) |
May 19, 2020 | 54.34 | 56.94 | 53.77 | 55.94 | 744,404 | +1.44(+2.64%) |
May 18, 2020 | 52.30 | 54.80 | 51.95 | 54.50 | 362,898 | +4.90(+9.88%) |
May 15, 2020 | 49.50 | 50.04 | 48.02 | 49.60 | 393,400 | +0.05(+0.10%) |
May 14, 2020 | 46.27 | 49.59 | 45.13 | 49.55 | 389,954 | +3.26(+7.04%) |
May 13, 2020 | 48.62 | 48.84 | 45.69 | 46.29 | 374,917 | -2.92(-5.93%) |
May 12, 2020 | 52.54 | 52.61 | 49.14 | 49.21 | 502,568 | -3.08(-5.89%) |
May 11, 2020 | 52.30 | 52.80 | 51.04 | 52.29 | 406,066 | -1.09(-2.04%) |
May 08, 2020 | 53.34 | 54.23 | 52.54 | 53.38 | 464,800 | +1.38(+2.65%) |
May 07, 2020 | 51.24 | 52.78 | 51.17 | 52.00 | 396,922 | +2.17(+4.35%) |
May 06, 2020 | 50.88 | 51.59 | 49.03 | 49.83 | 411,959 | -0.66(-1.31%) |
May 05, 2020 | 52.55 | 53.72 | 50.35 | 50.49 | 527,655 | -0.86(-1.67%) |
May 04, 2020 | 50.66 | 52.58 | 50.14 | 51.35 | 388,088 | -0.27(-0.52%) |