Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 54.01 | 54.05 | 52.88 | 53.74 | 11,551 | -0.56(-1.03%) |
Jul 30, 2020 | 53.84 | 54.45 | 53.64 | 54.29 | 17,235 | -0.27(-0.49%) |
Jul 29, 2020 | 53.92 | 54.69 | 53.88 | 54.56 | 22,988 | +1.08(+2.01%) |
Jul 28, 2020 | 53.96 | 54.24 | 53.49 | 53.49 | 17,852 | -0.68(-1.26%) |
Jul 27, 2020 | 53.74 | 54.20 | 53.41 | 54.17 | 25,406 | +0.61(+1.13%) |
Jul 24, 2020 | 54.02 | 54.18 | 53.52 | 53.56 | 23,830 | -0.85(-1.55%) |
Jul 23, 2020 | 54.32 | 54.95 | 53.98 | 54.41 | 69,486 | +0.22(+0.41%) |
Jul 22, 2020 | 54.19 | 54.30 | 54.00 | 54.19 | 38,477 | +0.06(+0.11%) |
Jul 21, 2020 | 53.95 | 54.50 | 53.79 | 54.13 | 80,488 | +0.95(+1.79%) |
Jul 20, 2020 | 53.40 | 53.52 | 52.95 | 53.18 | 15,453 | -0.22(-0.41%) |
Jul 17, 2020 | 53.69 | 53.88 | 53.27 | 53.40 | 50,783 | -0.12(-0.22%) |
Jul 16, 2020 | 53.09 | 53.78 | 53.09 | 53.52 | 61,070 | -0.28(-0.53%) |
Jul 15, 2020 | 53.00 | 54.03 | 52.99 | 53.80 | 38,041 | +2.09(+4.05%) |
Jul 14, 2020 | 50.60 | 51.71 | 50.47 | 51.71 | 23,293 | +0.93(+1.84%) |
Jul 13, 2020 | 51.79 | 52.51 | 50.78 | 50.78 | 43,935 | -0.63(-1.23%) |
Jul 10, 2020 | 50.30 | 51.44 | 50.30 | 51.41 | 20,916 | +1.07(+2.12%) |
Jul 09, 2020 | 51.63 | 51.63 | 49.82 | 50.34 | 138,117 | -1.23(-2.38%) |
Jul 08, 2020 | 51.13 | 51.67 | 50.71 | 51.57 | 16,456 | +0.53(+1.03%) |
Jul 07, 2020 | 51.61 | 51.96 | 51.05 | 51.05 | 44,787 | -1.13(-2.17%) |
Jul 06, 2020 | 52.81 | 52.99 | 51.83 | 52.18 | 49,307 | +0.55(+1.06%) |
Jul 02, 2020 | 52.67 | 52.87 | 51.63 | 51.63 | 26,848 | +0.10(+0.19%) |
Jul 01, 2020 | 52.28 | 52.77 | 51.29 | 51.54 | 17,205 | -0.63(-1.22%) |
Jun 30, 2020 | 51.30 | 52.23 | 51.16 | 52.17 | 33,968 | +0.92(+1.80%) |
Jun 29, 2020 | 50.09 | 51.64 | 50.09 | 51.25 | 25,252 | +1.80(+3.64%) |
Jun 26, 2020 | 50.72 | 50.72 | 49.42 | 49.45 | 32,572 | -1.68(-3.29%) |
Jun 25, 2020 | 49.90 | 51.13 | 49.81 | 51.13 | 15,802 | +0.76(+1.51%) |
Jun 24, 2020 | 51.99 | 51.99 | 49.69 | 50.37 | 27,414 | -2.36(-4.47%) |
Jun 23, 2020 | 53.13 | 53.13 | 52.62 | 52.73 | 24,890 | +0.24(+0.46%) |
Jun 22, 2020 | 51.75 | 52.51 | 51.27 | 52.49 | 18,968 | +0.13(+0.26%) |
Jun 19, 2020 | 53.66 | 53.89 | 51.91 | 52.35 | 17,112 | -0.42(-0.80%) |
Jun 18, 2020 | 52.40 | 53.41 | 52.22 | 52.78 | 87,297 | -0.12(-0.22%) |
Jun 17, 2020 | 54.42 | 54.42 | 52.87 | 52.89 | 30,465 | -1.46(-2.68%) |
Jun 16, 2020 | 55.55 | 55.55 | 53.25 | 54.35 | 179,103 | +1.66(+3.15%) |
Jun 15, 2020 | 50.75 | 53.34 | 49.80 | 52.69 | 129,579 | +0.77(+1.48%) |
Jun 12, 2020 | 52.66 | 52.72 | 50.43 | 51.92 | 33,704 | +1.64(+3.27%) |
Jun 11, 2020 | 52.00 | 52.75 | 50.15 | 50.28 | 66,527 | -4.89(-8.87%) |
Jun 10, 2020 | 57.30 | 57.30 | 55.17 | 55.17 | 41,728 | -2.50(-4.34%) |
Jun 09, 2020 | 58.32 | 58.35 | 57.16 | 57.67 | 122,477 | -2.22(-3.71%) |
Jun 08, 2020 | 59.22 | 59.91 | 58.96 | 59.90 | 185,598 | +2.46(+4.29%) |
Jun 05, 2020 | 57.17 | 58.31 | 56.59 | 57.43 | 137,007 | +2.99(+5.49%) |
Jun 04, 2020 | 53.43 | 54.70 | 53.05 | 54.45 | 63,291 | +0.79(+1.47%) |
Jun 03, 2020 | 52.67 | 53.93 | 52.67 | 53.66 | 130,569 | +2.00(+3.87%) |
Jun 02, 2020 | 51.23 | 51.83 | 51.04 | 51.66 | 35,978 | +0.85(+1.67%) |
Jun 01, 2020 | 50.26 | 51.27 | 50.26 | 50.81 | 54,251 | +0.55(+1.09%) |
May 29, 2020 | 50.49 | 50.49 | 49.40 | 50.27 | 23,999 | -0.54(-1.06%) |
May 28, 2020 | 52.82 | 52.82 | 50.62 | 50.80 | 54,982 | -1.57(-3.00%) |
May 27, 2020 | 51.45 | 52.51 | 50.14 | 52.37 | 98,567 | +2.03(+4.03%) |
May 26, 2020 | 50.23 | 50.77 | 49.87 | 50.35 | 128,023 | +2.02(+4.17%) |
May 22, 2020 | 48.11 | 48.33 | 47.50 | 48.33 | 28,904 | +0.23(+0.48%) |
May 21, 2020 | 47.68 | 48.39 | 47.68 | 48.10 | 135,947 | +0.27(+0.56%) |
May 20, 2020 | 47.21 | 48.21 | 47.21 | 47.83 | 54,776 | +1.38(+2.97%) |
May 19, 2020 | 47.10 | 47.68 | 46.45 | 46.45 | 21,053 | -0.91(-1.92%) |
May 18, 2020 | 45.74 | 47.38 | 45.74 | 47.36 | 142,087 | +3.63(+8.31%) |
May 15, 2020 | 42.60 | 44.03 | 42.48 | 43.73 | 22,434 | +0.80(+1.87%) |
May 14, 2020 | 41.84 | 42.94 | 40.50 | 42.92 | 31,687 | +0.12(+0.29%) |
May 13, 2020 | 44.45 | 44.45 | 42.13 | 42.80 | 43,874 | -1.93(-4.31%) |
May 12, 2020 | 46.83 | 46.83 | 44.72 | 44.73 | 22,428 | -1.71(-3.67%) |
May 11, 2020 | 46.49 | 46.86 | 45.60 | 46.43 | 227,740 | -0.77(-1.62%) |
May 08, 2020 | 45.97 | 47.21 | 45.97 | 47.20 | 91,199 | +2.25(+5.00%) |
May 07, 2020 | 44.94 | 45.44 | 44.82 | 44.95 | 25,839 | +0.92(+2.08%) |
May 06, 2020 | 45.12 | 45.12 | 43.95 | 44.03 | 25,253 | -0.78(-1.74%) |
May 05, 2020 | 45.92 | 46.51 | 44.68 | 44.81 | 75,275 | -0.12(-0.26%) |
May 04, 2020 | 44.07 | 44.93 | 43.69 | 44.93 | 96,868 | +0.16(+0.36%) |