Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 56.59 | 57.57 | 56.10 | 57.51 | 732,141 | +1.14(+2.02%) |
Jul 30, 2020 | 56.29 | 56.44 | 55.66 | 56.37 | 438,436 | -0.35(-0.62%) |
Jul 29, 2020 | 55.71 | 57.06 | 55.56 | 56.72 | 555,625 | +1.14(+2.05%) |
Jul 28, 2020 | 56.55 | 56.82 | 55.57 | 55.58 | 638,632 | -1.15(-2.02%) |
Jul 27, 2020 | 56.17 | 56.96 | 56.17 | 56.73 | 592,908 | +0.69(+1.22%) |
Jul 24, 2020 | 55.96 | 56.38 | 55.65 | 56.04 | 600,939 | -0.08(-0.15%) |
Jul 23, 2020 | 55.69 | 56.48 | 55.47 | 56.13 | 906,024 | +0.67(+1.20%) |
Jul 22, 2020 | 54.80 | 55.53 | 54.73 | 55.46 | 502,082 | +0.69(+1.27%) |
Jul 21, 2020 | 55.59 | 56.03 | 54.67 | 54.77 | 834,261 | -0.79(-1.42%) |
Jul 20, 2020 | 55.12 | 55.86 | 55.04 | 55.55 | 622,024 | +0.39(+0.71%) |
Jul 17, 2020 | 55.13 | 55.53 | 54.61 | 55.16 | 820,797 | +0.31(+0.57%) |
Jul 16, 2020 | 54.73 | 55.05 | 54.41 | 54.85 | 707,354 | +0.12(+0.22%) |
Jul 15, 2020 | 54.86 | 55.33 | 54.60 | 54.73 | 965,034 | +0.23(+0.42%) |
Jul 14, 2020 | 54.19 | 55.16 | 54.04 | 54.50 | 1,046,775 | +0.17(+0.31%) |
Jul 13, 2020 | 55.41 | 55.41 | 54.20 | 54.33 | 1,232,559 | -0.31(-0.56%) |
Jul 10, 2020 | 53.47 | 54.72 | 53.47 | 54.64 | 1,145,186 | +1.15(+2.15%) |
Jul 09, 2020 | 54.31 | 54.53 | 53.28 | 53.49 | 944,189 | -0.84(-1.55%) |
Jul 08, 2020 | 53.97 | 54.65 | 53.91 | 54.33 | 1,398,566 | +0.43(+0.79%) |
Jul 07, 2020 | 55.12 | 55.22 | 53.74 | 53.91 | 1,885,948 | -1.10(-2.00%) |
Jul 06, 2020 | 56.17 | 56.43 | 54.91 | 55.01 | 1,173,826 | -0.57(-1.03%) |
Jul 02, 2020 | 57.01 | 57.11 | 55.43 | 55.58 | 1,029,533 | -1.00(-1.77%) |
Jul 01, 2020 | 56.38 | 56.97 | 56.15 | 56.58 | 670,906 | +0.20(+0.36%) |
Jun 30, 2020 | 55.91 | 56.50 | 55.62 | 56.38 | 857,643 | +0.63(+1.13%) |
Jun 29, 2020 | 56.29 | 56.31 | 55.29 | 55.75 | 738,492 | -0.27(-0.48%) |
Jun 26, 2020 | 55.76 | 56.26 | 54.82 | 56.02 | 1,398,925 | -0.08(-0.15%) |
Jun 25, 2020 | 55.13 | 56.12 | 54.52 | 56.10 | 945,516 | +0.76(+1.38%) |
Jun 24, 2020 | 56.26 | 56.61 | 55.13 | 55.34 | 967,367 | -1.29(-2.28%) |
Jun 23, 2020 | 57.03 | 57.18 | 56.59 | 56.63 | 874,698 | +0.38(+0.67%) |
Jun 22, 2020 | 55.48 | 56.49 | 54.98 | 56.25 | 1,236,767 | +0.83(+1.50%) |
Jun 19, 2020 | 57.57 | 57.96 | 55.35 | 55.42 | 1,615,089 | -1.54(-2.70%) |
Jun 18, 2020 | 57.13 | 57.16 | 56.05 | 56.96 | 777,245 | -0.61(-1.06%) |
Jun 17, 2020 | 58.26 | 58.72 | 57.30 | 57.57 | 765,839 | -0.64(-1.09%) |
Jun 16, 2020 | 59.09 | 59.13 | 57.93 | 58.20 | 769,378 | +0.38(+0.65%) |
Jun 15, 2020 | 56.70 | 58.27 | 56.30 | 57.82 | 959,990 | +0.28(+0.48%) |
Jun 12, 2020 | 58.90 | 61.71 | 56.61 | 57.55 | 1,064,855 | -0.24(-0.41%) |
Jun 11, 2020 | 58.70 | 58.80 | 57.72 | 57.79 | 1,265,481 | -2.09(-3.49%) |
Jun 10, 2020 | 60.91 | 62.48 | 59.51 | 59.88 | 1,092,875 | -0.76(-1.25%) |
Jun 09, 2020 | 60.51 | 60.80 | 59.68 | 60.63 | 1,115,145 | -0.09(-0.15%) |
Jun 08, 2020 | 58.05 | 60.90 | 57.60 | 60.73 | 1,374,048 | +2.47(+4.24%) |
Jun 05, 2020 | 59.40 | 60.11 | 58.17 | 58.26 | 1,303,927 | -0.39(-0.66%) |
Jun 04, 2020 | 58.32 | 58.98 | 57.62 | 58.64 | 1,044,527 | -0.06(-0.11%) |
Jun 03, 2020 | 58.98 | 59.15 | 58.51 | 58.71 | 620,514 | +0.02(+0.03%) |
Jun 02, 2020 | 58.87 | 58.87 | 58.03 | 58.69 | 802,543 | +0.57(+0.98%) |
Jun 01, 2020 | 57.30 | 58.54 | 57.16 | 58.12 | 1,077,977 | +0.77(+1.35%) |
May 29, 2020 | 57.86 | 57.91 | 56.21 | 57.35 | 1,527,147 | -0.72(-1.24%) |
May 28, 2020 | 58.23 | 58.90 | 58.05 | 58.06 | 601,280 | -0.03(-0.05%) |
May 27, 2020 | 58.75 | 58.88 | 57.58 | 58.09 | 1,278,110 | -0.25(-0.43%) |
May 26, 2020 | 59.29 | 59.87 | 58.28 | 58.34 | 673,073 | +0.08(+0.14%) |
May 22, 2020 | 57.52 | 58.35 | 57.20 | 58.26 | 617,655 | +0.28(+0.48%) |
May 21, 2020 | 57.79 | 58.44 | 57.72 | 57.98 | 1,030,080 | +0.26(+0.45%) |
May 20, 2020 | 57.29 | 58.06 | 57.29 | 57.72 | 943,559 | +0.91(+1.61%) |
May 19, 2020 | 57.67 | 57.94 | 56.78 | 56.81 | 601,443 | -0.64(-1.11%) |
May 18, 2020 | 56.68 | 57.89 | 56.29 | 57.45 | 885,104 | +1.90(+3.42%) |
May 15, 2020 | 54.90 | 55.55 | 54.09 | 55.55 | 892,880 | +0.34(+0.62%) |
May 14, 2020 | 54.70 | 55.32 | 54.07 | 55.21 | 916,847 | +0.28(+0.50%) |
May 13, 2020 | 56.96 | 57.40 | 54.04 | 54.93 | 1,032,714 | -2.31(-4.04%) |
May 12, 2020 | 58.33 | 58.49 | 57.22 | 57.24 | 777,890 | -1.11(-1.91%) |
May 11, 2020 | 57.93 | 58.82 | 57.59 | 58.36 | 769,688 | +0.03(+0.05%) |
May 08, 2020 | 60.41 | 61.15 | 56.58 | 58.33 | 1,566,232 | -1.65(-2.75%) |
May 07, 2020 | 59.66 | 60.26 | 58.96 | 59.98 | 870,635 | +1.34(+2.28%) |
May 06, 2020 | 58.03 | 59.23 | 57.19 | 58.64 | 1,267,596 | +0.93(+1.61%) |
May 05, 2020 | 58.41 | 58.88 | 57.70 | 57.71 | 831,429 | -0.28(-0.48%) |
May 04, 2020 | 58.00 | 58.35 | 57.60 | 57.99 | 614,259 | -0.15(-0.25%) |