Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 59.57 | 60.08 | 58.14 | 59.89 | 181,051 | -0.16(-0.27%) |
Jul 30, 2020 | 59.98 | 60.26 | 59.21 | 60.06 | 103,419 | -1.20(-1.95%) |
Jul 29, 2020 | 60.06 | 61.37 | 59.99 | 61.25 | 117,973 | +1.49(+2.49%) |
Jul 28, 2020 | 60.66 | 61.07 | 59.71 | 59.76 | 106,932 | -1.10(-1.81%) |
Jul 27, 2020 | 60.94 | 61.45 | 60.49 | 60.86 | 156,406 | -0.17(-0.28%) |
Jul 24, 2020 | 61.55 | 61.85 | 60.77 | 61.03 | 114,764 | -0.67(-1.09%) |
Jul 23, 2020 | 60.82 | 62.19 | 60.82 | 61.71 | 167,880 | +0.77(+1.26%) |
Jul 22, 2020 | 60.45 | 61.74 | 60.45 | 60.94 | 118,673 | -0.07(-0.11%) |
Jul 21, 2020 | 60.57 | 61.59 | 60.57 | 61.00 | 196,403 | +0.98(+1.63%) |
Jul 20, 2020 | 59.86 | 60.11 | 59.26 | 60.03 | 135,759 | -0.24(-0.39%) |
Jul 17, 2020 | 60.18 | 60.87 | 59.91 | 60.26 | 126,988 | +0.24(+0.40%) |
Jul 16, 2020 | 59.81 | 60.83 | 59.64 | 60.03 | 125,512 | +0.09(+0.14%) |
Jul 15, 2020 | 60.57 | 60.93 | 59.03 | 59.94 | 349,413 | +1.09(+1.85%) |
Jul 14, 2020 | 57.32 | 58.93 | 57.31 | 58.85 | 202,699 | +1.44(+2.51%) |
Jul 13, 2020 | 58.12 | 58.86 | 56.87 | 57.41 | 209,224 | +0.09(+0.15%) |
Jul 10, 2020 | 55.95 | 57.40 | 55.95 | 57.32 | 231,425 | +1.21(+2.15%) |
Jul 09, 2020 | 57.55 | 57.81 | 55.43 | 56.12 | 233,033 | -1.72(-2.97%) |
Jul 08, 2020 | 57.20 | 57.87 | 56.55 | 57.84 | 261,529 | +0.17(+0.30%) |
Jul 07, 2020 | 58.13 | 58.56 | 57.38 | 57.66 | 233,564 | -1.27(-2.16%) |
Jul 06, 2020 | 59.81 | 59.81 | 58.38 | 58.94 | 208,858 | +0.69(+1.19%) |
Jul 02, 2020 | 59.63 | 60.59 | 57.95 | 58.24 | 200,653 | +0.47(+0.82%) |
Jul 01, 2020 | 59.29 | 59.96 | 57.67 | 57.77 | 160,420 | -1.43(-2.42%) |
Jun 30, 2020 | 58.03 | 59.43 | 57.93 | 59.20 | 252,956 | +0.88(+1.51%) |
Jun 29, 2020 | 56.99 | 58.44 | 56.85 | 58.32 | 192,711 | +2.37(+4.24%) |
Jun 26, 2020 | 56.29 | 56.60 | 55.43 | 55.95 | 845,609 | -0.90(-1.59%) |
Jun 25, 2020 | 54.83 | 56.93 | 54.69 | 56.85 | 259,120 | +1.56(+2.81%) |
Jun 24, 2020 | 56.94 | 57.25 | 55.26 | 55.29 | 224,075 | -2.57(-4.44%) |
Jun 23, 2020 | 59.31 | 59.31 | 57.79 | 57.86 | 126,220 | -0.18(-0.31%) |
Jun 22, 2020 | 56.56 | 58.31 | 55.88 | 58.04 | 167,970 | +1.01(+1.76%) |
Jun 19, 2020 | 59.24 | 59.24 | 56.65 | 57.04 | 318,157 | -1.23(-2.12%) |
Jun 18, 2020 | 57.43 | 58.87 | 57.43 | 58.27 | 148,880 | +0.01(+0.02%) |
Jun 17, 2020 | 59.94 | 59.94 | 58.13 | 58.26 | 148,946 | -1.41(-2.37%) |
Jun 16, 2020 | 60.79 | 60.79 | 58.67 | 59.68 | 150,296 | +1.79(+3.10%) |
Jun 15, 2020 | 54.43 | 58.73 | 53.92 | 57.88 | 204,090 | +1.50(+2.66%) |
Jun 12, 2020 | 58.95 | 58.95 | 55.06 | 56.38 | 281,061 | +0.25(+0.44%) |
Jun 11, 2020 | 58.63 | 58.76 | 56.08 | 56.14 | 234,198 | -5.48(-8.90%) |
Jun 10, 2020 | 63.34 | 63.34 | 60.77 | 61.62 | 170,309 | -1.76(-2.78%) |
Jun 09, 2020 | 63.37 | 65.23 | 62.51 | 63.39 | 217,322 | -1.26(-1.95%) |
Jun 08, 2020 | 64.42 | 65.66 | 64.42 | 64.65 | 253,054 | +1.12(+1.76%) |
Jun 05, 2020 | 63.39 | 64.80 | 62.65 | 63.53 | 281,061 | +2.78(+4.58%) |
Jun 04, 2020 | 58.53 | 61.43 | 57.98 | 60.75 | 226,592 | +1.29(+2.17%) |
Jun 03, 2020 | 58.07 | 60.08 | 58.07 | 59.46 | 163,080 | +2.61(+4.59%) |
Jun 02, 2020 | 56.28 | 57.35 | 55.91 | 56.85 | 170,171 | +1.21(+2.17%) |
Jun 01, 2020 | 55.50 | 56.74 | 55.25 | 55.64 | 191,986 | +0.61(+1.10%) |
May 29, 2020 | 54.92 | 55.51 | 54.17 | 55.04 | 269,996 | -0.72(-1.29%) |
May 28, 2020 | 58.11 | 58.11 | 55.58 | 55.76 | 210,089 | -1.18(-2.07%) |
May 27, 2020 | 56.92 | 57.30 | 56.06 | 56.93 | 231,432 | +1.68(+3.04%) |
May 26, 2020 | 54.79 | 55.89 | 54.58 | 55.25 | 153,716 | +2.88(+5.49%) |
May 22, 2020 | 52.57 | 52.57 | 51.37 | 52.38 | 112,867 | +0.36(+0.69%) |
May 21, 2020 | 52.64 | 53.33 | 51.72 | 52.02 | 162,097 | -0.89(-1.69%) |
May 20, 2020 | 52.15 | 53.57 | 52.13 | 52.91 | 170,562 | +2.07(+4.07%) |
May 19, 2020 | 52.09 | 52.94 | 50.84 | 50.84 | 131,853 | -1.81(-3.44%) |
May 18, 2020 | 49.57 | 53.10 | 49.57 | 52.65 | 243,478 | +5.10(+10.71%) |
May 15, 2020 | 47.80 | 49.23 | 47.27 | 47.56 | 631,150 | -0.17(-0.36%) |
May 14, 2020 | 44.38 | 47.81 | 43.60 | 47.73 | 281,979 | +1.76(+3.84%) |
May 13, 2020 | 47.72 | 47.72 | 45.17 | 45.96 | 173,875 | -2.23(-4.64%) |
May 12, 2020 | 50.31 | 50.68 | 48.15 | 48.20 | 187,749 | -2.05(-4.07%) |
May 11, 2020 | 49.68 | 50.75 | 47.97 | 50.24 | 238,534 | -0.52(-1.02%) |
May 08, 2020 | 50.43 | 50.79 | 49.35 | 50.76 | 253,003 | +1.63(+3.32%) |
May 07, 2020 | 49.20 | 49.65 | 48.36 | 49.13 | 174,274 | +0.94(+1.96%) |
May 06, 2020 | 48.87 | 49.26 | 47.53 | 48.19 | 215,741 | -0.63(-1.29%) |
May 05, 2020 | 47.33 | 50.24 | 47.33 | 48.82 | 333,269 | +3.48(+7.67%) |
May 04, 2020 | 47.67 | 47.70 | 44.76 | 45.34 | 424,228 | -3.15(-6.49%) |