Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 55.44 | 55.44 | 51.30 | 53.70 | 66,328 | -1.91(-3.43%) |
Jul 30, 2020 | 54.87 | 60.04 | 54.87 | 55.61 | 70,058 | +1.94(+3.61%) |
Jul 29, 2020 | 54.31 | 55.25 | 53.63 | 53.67 | 41,566 | +0.26(+0.49%) |
Jul 28, 2020 | 52.87 | 54.11 | 52.87 | 53.41 | 17,397 | +0.22(+0.42%) |
Jul 27, 2020 | 53.30 | 53.58 | 51.90 | 53.18 | 30,253 | -0.20(-0.38%) |
Jul 24, 2020 | 53.86 | 53.86 | 52.88 | 53.39 | 19,104 | -0.70(-1.29%) |
Jul 23, 2020 | 53.07 | 54.43 | 52.81 | 54.09 | 32,319 | +0.77(+1.45%) |
Jul 22, 2020 | 55.08 | 55.55 | 53.16 | 53.31 | 34,748 | -2.06(-3.72%) |
Jul 21, 2020 | 55.32 | 56.23 | 54.65 | 55.37 | 28,885 | +0.48(+0.87%) |
Jul 20, 2020 | 55.30 | 56.71 | 54.88 | 54.90 | 19,365 | -0.47(-0.84%) |
Jul 17, 2020 | 55.03 | 55.67 | 53.90 | 55.36 | 34,559 | +0.07(+0.12%) |
Jul 16, 2020 | 57.57 | 58.58 | 54.06 | 55.30 | 56,920 | -2.59(-4.47%) |
Jul 15, 2020 | 57.93 | 58.79 | 56.96 | 57.89 | 44,496 | +1.13(+1.99%) |
Jul 14, 2020 | 54.64 | 56.97 | 54.64 | 56.76 | 23,248 | +2.09(+3.82%) |
Jul 13, 2020 | 56.09 | 56.43 | 54.67 | 54.67 | 32,421 | -0.85(-1.53%) |
Jul 10, 2020 | 54.86 | 56.37 | 54.76 | 55.52 | 33,593 | +0.84(+1.53%) |
Jul 09, 2020 | 56.29 | 56.42 | 53.95 | 54.68 | 33,015 | -1.64(-2.91%) |
Jul 08, 2020 | 55.06 | 56.78 | 54.44 | 56.32 | 38,027 | +1.03(+1.87%) |
Jul 07, 2020 | 55.95 | 56.62 | 55.09 | 55.29 | 29,959 | -1.41(-2.48%) |
Jul 06, 2020 | 56.56 | 56.95 | 55.21 | 56.70 | 26,357 | +1.22(+2.20%) |
Jul 02, 2020 | 57.86 | 58.67 | 55.22 | 55.47 | 35,740 | -1.56(-2.73%) |
Jul 01, 2020 | 56.64 | 57.81 | 55.79 | 57.03 | 40,517 | +0.60(+1.06%) |
Jun 30, 2020 | 54.39 | 57.76 | 54.39 | 56.43 | 75,784 | +2.06(+3.79%) |
Jun 29, 2020 | 54.52 | 56.29 | 54.11 | 54.38 | 31,453 | +0.58(+1.07%) |
Jun 26, 2020 | 54.40 | 54.73 | 52.07 | 53.80 | 111,088 | -1.01(-1.85%) |
Jun 25, 2020 | 53.58 | 55.12 | 52.90 | 54.81 | 43,744 | +1.40(+2.63%) |
Jun 24, 2020 | 52.51 | 53.98 | 51.60 | 53.41 | 48,697 | +0.15(+0.28%) |
Jun 23, 2020 | 55.43 | 56.21 | 52.78 | 53.26 | 44,901 | -1.70(-3.09%) |
Jun 22, 2020 | 51.58 | 55.40 | 50.87 | 54.96 | 53,607 | +3.07(+5.91%) |
Jun 19, 2020 | 53.92 | 55.44 | 47.75 | 51.89 | 235,094 | -1.99(-3.69%) |
Jun 18, 2020 | 54.78 | 56.89 | 53.50 | 53.88 | 51,667 | -1.53(-2.77%) |
Jun 17, 2020 | 56.58 | 56.97 | 55.24 | 55.41 | 28,512 | -1.67(-2.93%) |
Jun 16, 2020 | 58.08 | 59.28 | 56.70 | 57.09 | 31,960 | +1.03(+1.84%) |
Jun 15, 2020 | 54.33 | 56.57 | 53.53 | 56.06 | 41,948 | +0.42(+0.75%) |
Jun 12, 2020 | 57.17 | 57.80 | 54.38 | 55.64 | 40,797 | +0.37(+0.67%) |
Jun 11, 2020 | 55.12 | 56.91 | 54.68 | 55.27 | 48,711 | -2.47(-4.28%) |
Jun 10, 2020 | 60.94 | 61.61 | 57.35 | 57.74 | 64,469 | -3.07(-5.04%) |
Jun 09, 2020 | 59.88 | 62.20 | 58.16 | 60.80 | 39,900 | -0.25(-0.41%) |
Jun 08, 2020 | 59.74 | 61.06 | 57.49 | 61.05 | 37,800 | +2.27(+3.86%) |
Jun 05, 2020 | 60.42 | 61.24 | 58.26 | 58.79 | 51,023 | +0.65(+1.12%) |
Jun 04, 2020 | 57.84 | 59.07 | 56.19 | 58.14 | 49,263 | +0.06(+0.10%) |
Jun 03, 2020 | 57.59 | 59.33 | 56.84 | 58.08 | 40,180 | +1.23(+2.16%) |
Jun 02, 2020 | 57.03 | 57.53 | 55.62 | 56.85 | 56,185 | +0.51(+0.91%) |
Jun 01, 2020 | 55.58 | 57.57 | 54.62 | 56.34 | 62,014 | +1.16(+2.10%) |
May 29, 2020 | 55.17 | 55.51 | 52.82 | 55.18 | 61,680 | -0.08(-0.15%) |
May 28, 2020 | 57.90 | 57.90 | 54.91 | 55.27 | 43,580 | -1.82(-3.19%) |
May 27, 2020 | 55.45 | 57.59 | 54.73 | 57.09 | 43,179 | +2.84(+5.24%) |
May 26, 2020 | 53.89 | 55.07 | 53.61 | 54.24 | 39,081 | +0.75(+1.41%) |
May 22, 2020 | 53.89 | 54.31 | 52.47 | 53.49 | 16,254 | +0.08(+0.16%) |
May 21, 2020 | 52.91 | 54.02 | 52.38 | 53.41 | 26,312 | +0.81(+1.54%) |
May 20, 2020 | 51.93 | 52.94 | 51.11 | 52.60 | 51,430 | +1.23(+2.39%) |
May 19, 2020 | 53.94 | 54.77 | 51.04 | 51.37 | 37,220 | -3.20(-5.86%) |
May 18, 2020 | 51.94 | 55.35 | 51.94 | 54.57 | 67,497 | +4.38(+8.74%) |
May 15, 2020 | 50.13 | 50.98 | 49.08 | 50.18 | 35,199 | -0.24(-0.48%) |
May 14, 2020 | 48.60 | 50.60 | 47.66 | 50.43 | 56,020 | +0.67(+1.34%) |
May 13, 2020 | 50.30 | 50.33 | 47.50 | 49.76 | 67,597 | -1.27(-2.49%) |
May 12, 2020 | 52.45 | 53.57 | 50.81 | 51.03 | 61,289 | -1.49(-2.83%) |
May 11, 2020 | 52.66 | 54.40 | 51.27 | 52.52 | 57,953 | -0.74(-1.40%) |
May 08, 2020 | 53.65 | 54.76 | 52.37 | 53.26 | 62,003 | +0.35(+0.67%) |
May 07, 2020 | 50.85 | 53.04 | 50.85 | 52.91 | 56,231 | +2.57(+5.11%) |
May 06, 2020 | 49.91 | 51.81 | 48.32 | 50.33 | 86,313 | +0.71(+1.42%) |
May 05, 2020 | 53.49 | 53.49 | 49.35 | 49.63 | 71,447 | -2.45(-4.71%) |
May 04, 2020 | 52.39 | 54.02 | 50.91 | 52.08 | 68,809 | -1.22(-2.28%) |