Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 58.75 | 58.75 | 58.75 | 75 | +0.00(+0.00%) | |
Jul 30, 2020 | 59.27 | 59.27 | 58.56 | 58.75 | 2,603 | -0.71(-1.19%) |
Jul 29, 2020 | 59.46 | 59.46 | 59.46 | 59.46 | 657 | +0.23(+0.39%) |
Jul 28, 2020 | 59.22 | 59.26 | 59.06 | 59.23 | 1,845 | +0.69(+1.18%) |
Jul 27, 2020 | 58.92 | 58.92 | 58.54 | 58.54 | 559 | +0.25(+0.43%) |
Jul 24, 2020 | 58.29 | 58.29 | 58.29 | 58.29 | 300 | +0.14(+0.24%) |
Jul 23, 2020 | 58.51 | 58.51 | 58.15 | 58.15 | 1,998 | -0.47(-0.80%) |
Jul 22, 2020 | 58.62 | 58.62 | 58.62 | 297 | +0.00(+0.00%) | |
Jul 21, 2020 | 58.99 | 58.99 | 58.62 | 58.62 | 4,632 | -0.52(-0.88%) |
Jul 20, 2020 | 58.99 | 59.14 | 58.99 | 59.14 | 2,961 | +0.41(+0.70%) |
Jul 17, 2020 | 58.73 | 58.73 | 58.73 | 58.73 | 800 | +0.78(+1.35%) |
Jul 16, 2020 | 58.13 | 58.37 | 57.95 | 57.95 | 1,665 | -0.84(-1.43%) |
Jul 15, 2020 | 58.79 | 58.79 | 58.79 | 58.79 | 530 | +0.36(+0.62%) |
Jul 14, 2020 | 58.43 | 58.43 | 58.43 | 58.43 | 625 | +0.08(+0.14%) |
Jul 13, 2020 | 59.01 | 59.01 | 58.32 | 58.35 | 940 | -0.22(-0.38%) |
Jul 10, 2020 | 57.50 | 58.57 | 57.50 | 58.57 | 86,500 | +1.37(+2.40%) |
Jul 09, 2020 | 57.19 | 57.43 | 57.19 | 57.20 | 19,370 | +0.00(+0.01%) |
Jul 08, 2020 | 57.10 | 57.20 | 57.00 | 57.20 | 961 | +0.02(+0.04%) |
Jul 07, 2020 | 56.94 | 57.17 | 56.94 | 57.17 | 949 | +0.35(+0.62%) |
Jul 06, 2020 | 57.13 | 57.13 | 56.82 | 56.82 | 664 | +0.24(+0.42%) |
Jul 02, 2020 | 56.18 | 56.58 | 55.98 | 56.58 | 3,000 | +0.73(+1.31%) |
Jul 01, 2020 | 55.43 | 55.85 | 55.43 | 55.85 | 3,706 | -0.21(-0.37%) |
Jun 30, 2020 | 55.91 | 56.06 | 55.91 | 56.06 | 1,513 | -1.01(-1.77%) |
Jun 29, 2020 | 57.06 | 57.06 | 57.06 | 171 | +0.00(+0.00%) | |
Jun 26, 2020 | 57.06 | 57.06 | 57.06 | 57.06 | 300 | +1.32(+2.37%) |
Jun 25, 2020 | 55.10 | 55.74 | 55.10 | 55.74 | 496 | -0.01(-0.02%) |
Jun 24, 2020 | 56.12 | 56.12 | 55.75 | 55.75 | 2,855 | -0.75(-1.33%) |
Jun 23, 2020 | 56.52 | 56.62 | 56.50 | 56.50 | 1,959 | +0.66(+1.19%) |
Jun 22, 2020 | 55.84 | 55.84 | 55.84 | 55.84 | 337 | +0.09(+0.15%) |
Jun 19, 2020 | 55.75 | 55.75 | 55.75 | 55.75 | 600 | +0.23(+0.41%) |
Jun 18, 2020 | 55.69 | 55.69 | 55.52 | 55.52 | 1,565 | +0.10(+0.19%) |
Jun 17, 2020 | 55.42 | 55.42 | 55.42 | 120 | +0.00(+0.00%) | |
Jun 16, 2020 | 55.75 | 55.75 | 55.42 | 55.42 | 854 | -0.60(-1.07%) |
Jun 15, 2020 | 55.69 | 56.02 | 55.69 | 56.02 | 994 | -0.68(-1.20%) |
Jun 12, 2020 | 56.62 | 56.70 | 56.62 | 56.70 | 700 | +1.10(+1.98%) |
Jun 11, 2020 | 56.62 | 56.62 | 55.18 | 55.60 | 5,167 | -1.80(-3.14%) |
Jun 10, 2020 | 56.89 | 57.63 | 56.89 | 57.41 | 12,890 | +0.58(+1.02%) |
Jun 09, 2020 | 55.48 | 56.99 | 55.48 | 56.83 | 3,762 | -0.25(-0.45%) |
Jun 08, 2020 | 56.76 | 57.08 | 56.50 | 57.08 | 3,604 | +0.46(+0.81%) |
Jun 05, 2020 | 57.02 | 57.19 | 56.62 | 56.62 | 1,800 | -0.03(-0.05%) |
Jun 04, 2020 | 56.65 | 56.65 | 56.65 | 56.65 | 581 | -0.45(-0.79%) |
Jun 03, 2020 | 57.17 | 57.31 | 57.10 | 57.10 | 1,604 | +0.73(+1.30%) |
Jun 02, 2020 | 56.11 | 56.37 | 55.98 | 56.37 | 2,244 | +0.67(+1.20%) |
Jun 01, 2020 | 55.48 | 55.70 | 55.48 | 55.70 | 989 | +0.91(+1.66%) |
May 29, 2020 | 54.74 | 55.19 | 54.62 | 54.79 | 4,600 | -0.22(-0.41%) |
May 28, 2020 | 54.96 | 55.01 | 54.96 | 55.01 | 766 | -0.44(-0.78%) |
May 27, 2020 | 55.04 | 55.45 | 54.59 | 55.45 | 3,373 | +0.27(+0.49%) |
May 26, 2020 | 54.94 | 55.21 | 54.94 | 55.18 | 858 | +1.99(+3.74%) |
May 22, 2020 | 53.19 | 53.19 | 53.19 | 53.19 | 400 | -0.55(-1.03%) |
May 21, 2020 | 53.85 | 54.09 | 53.74 | 53.74 | 7,886 | +0.00(+0.00%) |
May 20, 2020 | 54.05 | 54.05 | 53.41 | 53.74 | 10,442 | +1.18(+2.25%) |
May 19, 2020 | 52.51 | 52.88 | 52.51 | 52.56 | 8,564 | -2.07(-3.79%) |
May 18, 2020 | 53.26 | 54.70 | 53.26 | 54.63 | 5,916 | +2.62(+5.04%) |
May 15, 2020 | 52.20 | 52.20 | 52.01 | 52.01 | 700 | +1.21(+2.38%) |
May 14, 2020 | 50.98 | 51.22 | 50.80 | 50.80 | 6,393 | -1.35(-2.59%) |
May 13, 2020 | 52.43 | 52.50 | 51.99 | 52.15 | 14,533 | +0.48(+0.93%) |
May 12, 2020 | 51.71 | 51.93 | 51.50 | 51.67 | 6,825 | +1.30(+2.58%) |
May 11, 2020 | 50.20 | 50.37 | 50.20 | 50.37 | 746 | -0.51(-1.00%) |
May 08, 2020 | 50.73 | 50.88 | 50.61 | 50.88 | 1,000 | +0.53(+1.04%) |
May 07, 2020 | 50.24 | 50.38 | 50.14 | 50.35 | 1,986 | +1.53(+3.14%) |
May 06, 2020 | 49.08 | 49.08 | 48.82 | 48.82 | 1,215 | -0.31(-0.63%) |
May 05, 2020 | 49.32 | 49.35 | 48.90 | 49.13 | 2,533 | +0.60(+1.24%) |
May 04, 2020 | 47.84 | 48.69 | 47.84 | 48.53 | 3,223 | -0.37(-0.75%) |