Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 60.82 | 60.85 | 60.11 | 60.77 | 119,404 | -0.37(-0.60%) |
Jul 30, 2020 | 60.94 | 61.18 | 60.53 | 61.14 | 52,610 | -0.43(-0.70%) |
Jul 29, 2020 | 61.47 | 61.82 | 61.04 | 61.57 | 107,663 | +0.61(+1.01%) |
Jul 28, 2020 | 60.97 | 62.20 | 60.46 | 60.96 | 96,609 | -0.05(-0.09%) |
Jul 27, 2020 | 61.07 | 61.26 | 60.02 | 61.01 | 74,775 | -0.25(-0.40%) |
Jul 24, 2020 | 61.54 | 62.72 | 60.86 | 61.26 | 66,578 | -0.59(-0.95%) |
Jul 23, 2020 | 62.02 | 62.30 | 61.48 | 61.84 | 55,305 | -0.18(-0.30%) |
Jul 22, 2020 | 60.52 | 62.20 | 59.94 | 62.03 | 84,549 | +1.11(+1.82%) |
Jul 21, 2020 | 60.74 | 61.78 | 60.69 | 60.92 | 62,933 | +0.63(+1.05%) |
Jul 20, 2020 | 60.69 | 61.29 | 59.69 | 60.29 | 76,370 | -0.67(-1.10%) |
Jul 17, 2020 | 59.02 | 60.96 | 59.02 | 60.96 | 81,313 | +1.75(+2.96%) |
Jul 16, 2020 | 58.73 | 59.32 | 58.34 | 59.21 | 98,002 | +0.53(+0.91%) |
Jul 15, 2020 | 59.71 | 60.55 | 58.59 | 58.67 | 113,368 | -0.33(-0.56%) |
Jul 14, 2020 | 58.81 | 59.32 | 58.25 | 59.00 | 83,808 | +0.47(+0.80%) |
Jul 13, 2020 | 58.63 | 59.26 | 58.12 | 58.54 | 108,465 | +0.21(+0.36%) |
Jul 10, 2020 | 57.15 | 58.50 | 56.94 | 58.33 | 75,528 | +1.40(+2.46%) |
Jul 09, 2020 | 57.84 | 57.97 | 55.90 | 56.92 | 91,369 | -0.84(-1.46%) |
Jul 08, 2020 | 57.46 | 58.01 | 56.84 | 57.77 | 110,089 | +0.11(+0.19%) |
Jul 07, 2020 | 58.05 | 58.33 | 57.47 | 57.66 | 66,707 | -1.03(-1.75%) |
Jul 06, 2020 | 60.19 | 60.22 | 58.37 | 58.68 | 86,200 | -0.74(-1.25%) |
Jul 02, 2020 | 59.92 | 60.27 | 59.21 | 59.43 | 63,740 | +0.32(+0.54%) |
Jul 01, 2020 | 58.95 | 59.67 | 58.64 | 59.10 | 116,105 | +0.00(+0.00%) |
Jun 30, 2020 | 58.39 | 59.37 | 58.27 | 59.10 | 93,603 | +0.68(+1.16%) |
Jun 29, 2020 | 57.61 | 58.56 | 57.09 | 58.43 | 83,470 | +1.59(+2.81%) |
Jun 26, 2020 | 57.10 | 57.83 | 56.12 | 56.83 | 211,195 | -0.49(-0.85%) |
Jun 25, 2020 | 57.70 | 57.70 | 56.21 | 57.32 | 90,260 | -0.34(-0.59%) |
Jun 24, 2020 | 57.51 | 57.84 | 56.59 | 57.66 | 152,532 | -0.45(-0.77%) |
Jun 23, 2020 | 59.09 | 59.09 | 57.25 | 58.11 | 84,077 | -0.19(-0.33%) |
Jun 22, 2020 | 57.05 | 59.00 | 56.20 | 58.30 | 104,575 | +1.45(+2.55%) |
Jun 19, 2020 | 58.69 | 59.08 | 56.83 | 56.85 | 246,340 | -1.91(-3.24%) |
Jun 18, 2020 | 58.47 | 58.87 | 57.77 | 58.76 | 103,095 | -0.02(-0.03%) |
Jun 17, 2020 | 59.27 | 59.36 | 57.73 | 58.77 | 91,146 | -0.80(-1.34%) |
Jun 16, 2020 | 61.47 | 62.04 | 59.23 | 59.57 | 104,011 | -0.12(-0.20%) |
Jun 15, 2020 | 57.30 | 60.74 | 56.54 | 59.69 | 147,164 | +1.45(+2.49%) |
Jun 12, 2020 | 60.25 | 60.25 | 56.81 | 58.24 | 165,900 | -0.14(-0.24%) |
Jun 11, 2020 | 60.09 | 60.82 | 58.12 | 58.38 | 143,097 | -3.51(-5.67%) |
Jun 10, 2020 | 61.91 | 63.05 | 61.84 | 61.89 | 137,579 | -0.45(-0.72%) |
Jun 09, 2020 | 62.93 | 62.93 | 61.48 | 62.34 | 107,537 | -1.67(-2.61%) |
Jun 08, 2020 | 63.50 | 64.08 | 63.00 | 64.01 | 115,332 | +0.74(+1.17%) |
Jun 05, 2020 | 62.09 | 64.44 | 61.83 | 63.26 | 181,944 | +2.41(+3.96%) |
Jun 04, 2020 | 61.79 | 61.93 | 59.97 | 60.85 | 96,573 | -1.60(-2.57%) |
Jun 03, 2020 | 62.02 | 63.31 | 61.97 | 62.46 | 129,407 | +1.13(+1.84%) |
Jun 02, 2020 | 61.38 | 62.32 | 61.05 | 61.33 | 152,214 | -0.73(-1.18%) |
Jun 01, 2020 | 62.02 | 62.70 | 61.51 | 62.06 | 188,827 | -0.14(-0.22%) |
May 29, 2020 | 60.85 | 62.58 | 60.31 | 62.20 | 173,758 | +0.64(+1.05%) |
May 28, 2020 | 61.91 | 62.76 | 60.57 | 61.56 | 1,426,291 | +0.68(+1.12%) |
May 27, 2020 | 62.20 | 62.20 | 59.82 | 60.87 | 402,305 | +0.10(+0.17%) |
May 26, 2020 | 60.67 | 61.32 | 60.37 | 60.77 | 254,034 | +0.96(+1.60%) |
May 22, 2020 | 58.82 | 59.91 | 57.87 | 59.82 | 164,247 | +1.27(+2.16%) |
May 21, 2020 | 58.37 | 59.61 | 57.87 | 58.55 | 218,545 | +0.11(+0.19%) |
May 20, 2020 | 57.17 | 58.92 | 56.65 | 58.44 | 242,832 | +2.33(+4.16%) |
May 19, 2020 | 56.26 | 56.65 | 55.42 | 56.11 | 147,966 | -1.09(-1.91%) |
May 18, 2020 | 56.67 | 57.57 | 55.83 | 57.20 | 171,256 | +2.75(+5.06%) |
May 15, 2020 | 54.06 | 54.89 | 51.47 | 54.45 | 321,362 | -0.02(-0.03%) |
May 14, 2020 | 53.87 | 54.75 | 52.35 | 54.47 | 247,097 | +0.02(+0.03%) |
May 13, 2020 | 51.57 | 54.93 | 51.27 | 54.45 | 464,104 | +0.85(+1.58%) |
May 12, 2020 | 55.76 | 55.82 | 53.55 | 53.60 | 120,627 | -1.86(-3.35%) |
May 11, 2020 | 56.40 | 57.26 | 55.13 | 55.46 | 123,484 | -1.55(-2.72%) |
May 08, 2020 | 56.53 | 57.42 | 55.82 | 57.01 | 122,554 | +2.12(+3.87%) |
May 07, 2020 | 55.77 | 56.34 | 54.72 | 54.89 | 120,486 | +0.46(+0.84%) |
May 06, 2020 | 57.52 | 57.66 | 54.35 | 54.43 | 99,505 | -3.39(-5.86%) |
May 05, 2020 | 58.40 | 59.00 | 57.64 | 57.82 | 65,800 | +0.44(+0.76%) |
May 04, 2020 | 57.74 | 57.87 | 56.22 | 57.38 | 124,829 | +0.43(+0.75%) |