Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 54.75 | 54.99 | 52.95 | 54.06 | 189,795 | -1.04(-1.89%) |
Jul 30, 2020 | 56.43 | 56.43 | 54.95 | 55.10 | 103,721 | -1.80(-3.16%) |
Jul 29, 2020 | 57.77 | 57.93 | 56.51 | 56.89 | 107,779 | -0.45(-0.78%) |
Jul 28, 2020 | 56.61 | 58.25 | 56.49 | 57.34 | 127,758 | +0.88(+1.56%) |
Jul 27, 2020 | 56.66 | 56.94 | 56.04 | 56.46 | 69,003 | -0.28(-0.49%) |
Jul 24, 2020 | 57.89 | 57.89 | 56.53 | 56.74 | 73,417 | -0.92(-1.59%) |
Jul 23, 2020 | 57.19 | 58.72 | 57.07 | 57.66 | 114,835 | +0.58(+1.02%) |
Jul 22, 2020 | 57.52 | 57.69 | 56.42 | 57.08 | 80,386 | -0.74(-1.28%) |
Jul 21, 2020 | 56.69 | 58.14 | 56.02 | 57.82 | 154,077 | +1.32(+2.34%) |
Jul 20, 2020 | 56.81 | 57.12 | 55.82 | 56.50 | 72,778 | -0.59(-1.03%) |
Jul 17, 2020 | 56.56 | 58.12 | 56.28 | 57.09 | 86,989 | +0.52(+0.93%) |
Jul 16, 2020 | 56.50 | 57.30 | 55.67 | 56.57 | 100,519 | +0.07(+0.12%) |
Jul 15, 2020 | 56.83 | 58.03 | 56.25 | 56.50 | 97,474 | +0.57(+1.02%) |
Jul 14, 2020 | 54.97 | 56.43 | 54.67 | 55.93 | 73,682 | +1.03(+1.87%) |
Jul 13, 2020 | 55.65 | 55.99 | 54.90 | 54.90 | 158,513 | -0.55(-1.00%) |
Jul 10, 2020 | 53.95 | 55.51 | 53.81 | 55.45 | 94,790 | +1.54(+2.86%) |
Jul 09, 2020 | 54.97 | 55.12 | 53.80 | 53.91 | 111,738 | -1.28(-2.32%) |
Jul 08, 2020 | 56.86 | 56.86 | 54.91 | 55.19 | 82,819 | -1.53(-2.71%) |
Jul 07, 2020 | 57.53 | 57.77 | 56.60 | 56.72 | 104,054 | -1.26(-2.18%) |
Jul 06, 2020 | 58.96 | 59.51 | 57.46 | 57.99 | 102,295 | -0.20(-0.34%) |
Jul 02, 2020 | 58.75 | 59.46 | 58.03 | 58.18 | 70,852 | +0.29(+0.50%) |
Jul 01, 2020 | 58.62 | 59.34 | 57.62 | 57.89 | 133,675 | -0.97(-1.65%) |
Jun 30, 2020 | 57.71 | 59.14 | 57.71 | 58.87 | 117,890 | +1.26(+2.19%) |
Jun 29, 2020 | 55.17 | 58.39 | 55.17 | 57.60 | 93,923 | +2.57(+4.68%) |
Jun 26, 2020 | 56.73 | 57.41 | 54.69 | 55.03 | 307,028 | -2.21(-3.86%) |
Jun 25, 2020 | 58.54 | 58.62 | 56.32 | 57.24 | 136,992 | -1.43(-2.44%) |
Jun 24, 2020 | 57.48 | 59.07 | 56.87 | 58.67 | 109,865 | +0.62(+1.06%) |
Jun 23, 2020 | 57.62 | 58.05 | 56.17 | 58.05 | 157,427 | +1.08(+1.89%) |
Jun 22, 2020 | 56.36 | 57.03 | 55.93 | 56.98 | 104,866 | +0.13(+0.23%) |
Jun 19, 2020 | 57.93 | 58.32 | 56.44 | 56.85 | 167,674 | -0.49(-0.85%) |
Jun 18, 2020 | 56.34 | 57.46 | 55.81 | 57.33 | 97,998 | +0.55(+0.97%) |
Jun 17, 2020 | 56.78 | 57.60 | 55.91 | 56.78 | 136,246 | -0.07(-0.13%) |
Jun 16, 2020 | 56.13 | 57.56 | 54.94 | 56.86 | 226,623 | +2.26(+4.15%) |
Jun 15, 2020 | 52.95 | 54.59 | 52.46 | 54.59 | 133,016 | +0.72(+1.34%) |
Jun 12, 2020 | 55.17 | 55.17 | 52.47 | 53.87 | 119,904 | +0.34(+0.63%) |
Jun 11, 2020 | 54.04 | 54.98 | 53.45 | 53.53 | 218,660 | -1.30(-2.37%) |
Jun 10, 2020 | 57.19 | 57.87 | 54.47 | 54.83 | 161,354 | -2.48(-4.33%) |
Jun 09, 2020 | 58.32 | 58.50 | 54.60 | 57.31 | 458,716 | -3.23(-5.33%) |
Jun 08, 2020 | 60.84 | 62.59 | 60.13 | 60.54 | 238,815 | +0.58(+0.97%) |
Jun 05, 2020 | 60.22 | 61.16 | 59.56 | 59.96 | 165,109 | +1.03(+1.75%) |
Jun 04, 2020 | 55.86 | 59.71 | 55.50 | 58.93 | 187,445 | +3.02(+5.41%) |
Jun 03, 2020 | 55.68 | 57.11 | 55.68 | 55.91 | 108,845 | +0.79(+1.43%) |
Jun 02, 2020 | 54.29 | 55.31 | 53.37 | 55.12 | 106,043 | +1.02(+1.89%) |
Jun 01, 2020 | 54.75 | 55.29 | 53.76 | 54.10 | 168,879 | -0.65(-1.18%) |
May 29, 2020 | 57.07 | 57.19 | 54.20 | 54.75 | 143,308 | -2.72(-4.74%) |
May 28, 2020 | 58.42 | 58.79 | 57.26 | 57.47 | 204,898 | -0.37(-0.63%) |
May 27, 2020 | 56.45 | 57.98 | 55.27 | 57.84 | 259,360 | +1.93(+3.45%) |
May 26, 2020 | 56.35 | 57.19 | 55.70 | 55.91 | 226,665 | +1.03(+1.88%) |
May 22, 2020 | 55.95 | 56.44 | 54.54 | 54.88 | 67,005 | -1.03(-1.84%) |
May 21, 2020 | 54.96 | 56.42 | 54.39 | 55.91 | 101,770 | +1.02(+1.86%) |
May 20, 2020 | 55.35 | 55.60 | 53.92 | 54.89 | 146,366 | +0.12(+0.22%) |
May 19, 2020 | 56.14 | 57.46 | 54.71 | 54.77 | 116,196 | -1.26(-2.25%) |
May 18, 2020 | 54.14 | 56.30 | 53.76 | 56.03 | 229,263 | +3.07(+5.80%) |
May 15, 2020 | 51.27 | 53.57 | 51.20 | 52.96 | 169,170 | +1.57(+3.06%) |
May 14, 2020 | 50.68 | 51.41 | 49.47 | 51.39 | 147,860 | -0.09(-0.18%) |
May 13, 2020 | 52.31 | 52.31 | 50.03 | 51.48 | 131,873 | -1.05(-2.00%) |
May 12, 2020 | 52.04 | 53.35 | 51.53 | 52.53 | 154,828 | +0.72(+1.39%) |
May 11, 2020 | 53.73 | 54.15 | 51.04 | 51.81 | 152,240 | -2.40(-4.44%) |
May 08, 2020 | 52.94 | 54.36 | 52.65 | 54.22 | 130,484 | +2.20(+4.23%) |
May 07, 2020 | 50.09 | 52.33 | 50.06 | 52.02 | 167,383 | +2.48(+5.01%) |
May 06, 2020 | 50.09 | 50.17 | 49.05 | 49.54 | 199,839 | -0.36(-0.71%) |
May 05, 2020 | 51.48 | 51.71 | 49.73 | 49.89 | 189,027 | -0.44(-0.87%) |
May 04, 2020 | 51.75 | 51.86 | 49.75 | 50.33 | 242,402 | -1.91(-3.65%) |