Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 54.86 | 54.88 | 54.16 | 54.87 | 28,056 | -0.26(-0.48%) |
Jul 30, 2020 | 55.13 | 55.14 | 54.61 | 55.13 | 78,100 | -0.31(-0.56%) |
Jul 29, 2020 | 55.21 | 55.54 | 54.93 | 55.44 | 25,510 | +0.43(+0.78%) |
Jul 28, 2020 | 54.69 | 55.31 | 54.69 | 55.01 | 37,096 | +0.23(+0.41%) |
Jul 27, 2020 | 54.67 | 54.79 | 54.35 | 54.79 | 44,013 | +0.12(+0.22%) |
Jul 24, 2020 | 55.12 | 55.33 | 54.57 | 54.67 | 28,166 | -0.44(-0.80%) |
Jul 23, 2020 | 55.26 | 55.44 | 54.97 | 55.11 | 49,573 | -0.15(-0.26%) |
Jul 22, 2020 | 54.72 | 55.30 | 54.67 | 55.25 | 50,577 | +0.40(+0.74%) |
Jul 21, 2020 | 54.74 | 55.18 | 54.71 | 54.85 | 21,987 | +0.58(+1.08%) |
Jul 20, 2020 | 54.78 | 54.82 | 54.19 | 54.26 | 35,458 | -0.60(-1.10%) |
Jul 17, 2020 | 54.73 | 54.95 | 54.55 | 54.87 | 25,140 | +0.29(+0.54%) |
Jul 16, 2020 | 54.28 | 54.72 | 54.19 | 54.57 | 48,597 | -0.03(-0.05%) |
Jul 15, 2020 | 54.55 | 54.69 | 54.35 | 54.60 | 55,618 | +0.65(+1.21%) |
Jul 14, 2020 | 53.23 | 54.00 | 53.05 | 53.95 | 128,381 | +0.54(+1.01%) |
Jul 13, 2020 | 53.66 | 53.97 | 53.26 | 53.41 | 61,611 | +0.14(+0.26%) |
Jul 10, 2020 | 52.29 | 53.28 | 52.29 | 53.27 | 52,027 | +0.95(+1.81%) |
Jul 09, 2020 | 53.29 | 53.29 | 51.95 | 52.32 | 91,897 | -1.01(-1.88%) |
Jul 08, 2020 | 53.37 | 53.54 | 52.95 | 53.33 | 64,304 | +0.08(+0.15%) |
Jul 07, 2020 | 53.49 | 53.57 | 53.23 | 53.25 | 35,119 | -0.68(-1.26%) |
Jul 06, 2020 | 54.33 | 54.43 | 53.74 | 53.93 | 49,455 | +0.27(+0.50%) |
Jul 02, 2020 | 54.14 | 54.37 | 53.62 | 53.66 | 51,096 | +0.20(+0.37%) |
Jul 01, 2020 | 53.70 | 54.05 | 53.41 | 53.47 | 55,363 | -0.05(-0.10%) |
Jun 30, 2020 | 52.90 | 53.73 | 52.90 | 53.52 | 48,626 | +0.63(+1.19%) |
Jun 29, 2020 | 52.31 | 52.89 | 52.13 | 52.89 | 49,699 | +0.94(+1.80%) |
Jun 26, 2020 | 52.74 | 52.74 | 51.75 | 51.95 | 86,479 | -1.06(-1.99%) |
Jun 25, 2020 | 52.36 | 53.08 | 52.16 | 53.01 | 246,791 | +0.45(+0.86%) |
Jun 24, 2020 | 53.48 | 53.48 | 52.10 | 52.56 | 73,232 | -1.30(-2.42%) |
Jun 23, 2020 | 54.53 | 54.63 | 53.85 | 53.86 | 117,914 | -0.14(-0.26%) |
Jun 22, 2020 | 53.81 | 54.11 | 53.52 | 54.00 | 42,548 | -0.19(-0.35%) |
Jun 19, 2020 | 55.46 | 55.46 | 54.01 | 54.19 | 71,353 | -0.55(-1.01%) |
Jun 18, 2020 | 54.39 | 54.88 | 54.16 | 54.74 | 40,104 | +0.02(+0.03%) |
Jun 17, 2020 | 55.59 | 55.59 | 54.60 | 54.73 | 55,677 | -0.49(-0.90%) |
Jun 16, 2020 | 56.04 | 56.04 | 54.55 | 55.22 | 131,200 | +0.82(+1.51%) |
Jun 15, 2020 | 52.59 | 54.64 | 52.56 | 54.40 | 97,815 | +0.44(+0.81%) |
Jun 12, 2020 | 54.62 | 54.63 | 53.01 | 53.96 | 38,771 | +0.84(+1.58%) |
Jun 11, 2020 | 55.08 | 55.25 | 53.02 | 53.12 | 81,874 | -3.75(-6.60%) |
Jun 10, 2020 | 57.95 | 57.95 | 56.88 | 56.88 | 71,248 | -1.14(-1.96%) |
Jun 09, 2020 | 58.36 | 58.36 | 57.73 | 58.01 | 36,436 | -1.02(-1.73%) |
Jun 08, 2020 | 58.22 | 59.03 | 58.18 | 59.03 | 57,306 | +1.40(+2.43%) |
Jun 05, 2020 | 57.36 | 58.37 | 57.36 | 57.63 | 38,888 | +1.50(+2.68%) |
Jun 04, 2020 | 55.63 | 56.13 | 55.34 | 56.13 | 63,699 | +0.33(+0.60%) |
Jun 03, 2020 | 55.06 | 55.93 | 55.06 | 55.80 | 67,881 | +1.23(+2.26%) |
Jun 02, 2020 | 54.22 | 54.56 | 54.12 | 54.56 | 60,110 | +0.56(+1.03%) |
Jun 01, 2020 | 53.72 | 54.20 | 53.69 | 54.01 | 36,247 | -0.09(-0.16%) |
May 29, 2020 | 53.70 | 54.09 | 53.01 | 54.09 | 54,186 | +0.27(+0.49%) |
May 28, 2020 | 54.55 | 54.55 | 53.70 | 53.83 | 93,653 | -0.32(-0.59%) |
May 27, 2020 | 53.81 | 54.14 | 53.36 | 54.14 | 63,240 | +1.08(+2.03%) |
May 26, 2020 | 52.95 | 53.48 | 52.95 | 53.07 | 41,753 | +1.16(+2.24%) |
May 22, 2020 | 51.79 | 51.90 | 51.44 | 51.90 | 50,108 | -0.03(-0.05%) |
May 21, 2020 | 52.13 | 52.33 | 51.68 | 51.93 | 125,913 | -0.27(-0.52%) |
May 20, 2020 | 51.91 | 52.34 | 51.91 | 52.20 | 29,366 | +0.78(+1.52%) |
May 19, 2020 | 52.11 | 52.11 | 51.42 | 51.42 | 48,701 | -0.81(-1.55%) |
May 18, 2020 | 51.57 | 52.54 | 51.57 | 52.23 | 56,757 | +2.07(+4.13%) |
May 15, 2020 | 50.09 | 50.50 | 49.92 | 50.16 | 212,519 | -0.39(-0.78%) |
May 14, 2020 | 49.24 | 50.55 | 48.78 | 50.55 | 149,038 | +0.72(+1.45%) |
May 13, 2020 | 50.75 | 50.75 | 49.49 | 49.83 | 140,599 | -1.32(-2.58%) |
May 12, 2020 | 52.32 | 52.35 | 51.07 | 51.15 | 72,270 | -0.89(-1.70%) |
May 11, 2020 | 51.96 | 52.24 | 51.56 | 52.03 | 50,430 | -0.22(-0.42%) |
May 08, 2020 | 51.62 | 52.30 | 51.57 | 52.25 | 59,026 | +1.26(+2.47%) |
May 07, 2020 | 51.37 | 51.65 | 50.93 | 50.99 | 149,960 | +0.29(+0.57%) |
May 06, 2020 | 51.90 | 51.90 | 50.70 | 50.70 | 114,238 | -0.93(-1.80%) |
May 05, 2020 | 52.09 | 52.28 | 51.63 | 51.63 | 48,044 | +0.20(+0.40%) |
May 04, 2020 | 51.04 | 51.43 | 50.71 | 51.43 | 107,934 | +0.03(+0.05%) |