Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 54.90 | 55.30 | 53.26 | 53.59 | 35,879 | -1.12(-2.05%) |
Jul 30, 2020 | 52.77 | 54.98 | 52.30 | 54.71 | 43,616 | +1.12(+2.09%) |
Jul 29, 2020 | 53.84 | 53.95 | 53.26 | 53.59 | 32,142 | +0.06(+0.11%) |
Jul 28, 2020 | 53.85 | 53.91 | 52.62 | 53.53 | 82,146 | -0.29(-0.53%) |
Jul 27, 2020 | 54.13 | 54.75 | 53.43 | 53.82 | 53,861 | -0.41(-0.75%) |
Jul 24, 2020 | 54.60 | 54.86 | 53.57 | 54.22 | 49,787 | -0.66(-1.21%) |
Jul 23, 2020 | 54.86 | 55.55 | 54.57 | 54.89 | 33,313 | +0.08(+0.14%) |
Jul 22, 2020 | 54.26 | 55.46 | 54.26 | 54.81 | 117,046 | +0.19(+0.35%) |
Jul 21, 2020 | 54.63 | 55.99 | 54.53 | 54.62 | 34,808 | +0.08(+0.15%) |
Jul 20, 2020 | 54.80 | 54.84 | 53.81 | 54.54 | 31,040 | -0.61(-1.10%) |
Jul 17, 2020 | 55.49 | 55.70 | 54.08 | 55.15 | 70,045 | -0.01(-0.02%) |
Jul 16, 2020 | 55.45 | 55.73 | 54.67 | 55.16 | 61,418 | -0.58(-1.03%) |
Jul 15, 2020 | 53.52 | 56.14 | 53.24 | 55.73 | 40,601 | +2.60(+4.89%) |
Jul 14, 2020 | 53.19 | 53.94 | 52.60 | 53.13 | 71,862 | -0.29(-0.54%) |
Jul 13, 2020 | 54.23 | 54.70 | 53.03 | 53.42 | 69,196 | -0.20(-0.37%) |
Jul 10, 2020 | 53.27 | 54.37 | 53.27 | 53.62 | 69,339 | -0.11(-0.20%) |
Jul 09, 2020 | 55.50 | 55.90 | 53.14 | 53.73 | 72,729 | -2.12(-3.80%) |
Jul 08, 2020 | 56.10 | 56.61 | 55.21 | 55.85 | 53,669 | -0.12(-0.21%) |
Jul 07, 2020 | 57.03 | 57.31 | 55.89 | 55.97 | 92,551 | -2.50(-4.28%) |
Jul 06, 2020 | 57.49 | 59.81 | 57.21 | 58.47 | 83,027 | +1.62(+2.84%) |
Jul 02, 2020 | 56.84 | 57.66 | 56.74 | 56.85 | 145,029 | +0.35(+0.61%) |
Jul 01, 2020 | 57.36 | 57.87 | 56.19 | 56.51 | 19,864 | -0.36(-0.63%) |
Jun 30, 2020 | 56.44 | 57.04 | 55.60 | 56.86 | 73,686 | +0.79(+1.42%) |
Jun 29, 2020 | 54.62 | 56.34 | 53.94 | 56.07 | 32,650 | +1.50(+2.75%) |
Jun 26, 2020 | 56.53 | 56.56 | 54.48 | 54.57 | 63,652 | -2.33(-4.09%) |
Jun 25, 2020 | 56.47 | 57.04 | 55.78 | 56.90 | 52,949 | +0.11(+0.19%) |
Jun 24, 2020 | 58.00 | 58.13 | 55.92 | 56.79 | 101,666 | -1.85(-3.16%) |
Jun 23, 2020 | 60.41 | 60.41 | 58.22 | 58.65 | 55,452 | -1.29(-2.15%) |
Jun 22, 2020 | 59.87 | 60.73 | 58.83 | 59.93 | 81,288 | -0.38(-0.62%) |
Jun 19, 2020 | 60.07 | 60.61 | 58.96 | 60.31 | 109,854 | +0.93(+1.57%) |
Jun 18, 2020 | 58.08 | 60.12 | 58.04 | 59.38 | 115,717 | +0.63(+1.08%) |
Jun 17, 2020 | 60.95 | 60.95 | 58.69 | 58.75 | 51,547 | -2.05(-3.38%) |
Jun 16, 2020 | 59.88 | 61.38 | 59.02 | 60.80 | 131,596 | +2.27(+3.88%) |
Jun 15, 2020 | 57.16 | 59.91 | 56.54 | 58.53 | 209,600 | -0.28(-0.47%) |
Jun 12, 2020 | 59.58 | 60.49 | 57.76 | 58.80 | 119,639 | +0.67(+1.16%) |
Jun 11, 2020 | 59.98 | 60.64 | 57.52 | 58.13 | 172,013 | -4.12(-6.62%) |
Jun 10, 2020 | 64.26 | 64.55 | 61.65 | 62.25 | 114,825 | -2.51(-3.87%) |
Jun 09, 2020 | 64.02 | 65.62 | 63.95 | 64.76 | 172,319 | -0.82(-1.25%) |
Jun 08, 2020 | 64.81 | 65.62 | 63.51 | 65.59 | 127,598 | +3.62(+5.84%) |
Jun 05, 2020 | 62.79 | 64.62 | 61.05 | 61.97 | 515,981 | +1.64(+2.71%) |
Jun 04, 2020 | 60.61 | 61.12 | 59.51 | 60.33 | 215,988 | -0.63(-1.04%) |
Jun 03, 2020 | 55.05 | 61.34 | 54.74 | 60.97 | 336,776 | +6.85(+12.66%) |
Jun 02, 2020 | 52.40 | 54.42 | 51.93 | 54.12 | 139,996 | +2.46(+4.76%) |
Jun 01, 2020 | 51.17 | 53.00 | 49.11 | 51.66 | 110,104 | +0.70(+1.38%) |
May 29, 2020 | 51.56 | 51.56 | 49.45 | 50.95 | 233,730 | -1.08(-2.08%) |
May 28, 2020 | 54.00 | 54.19 | 51.73 | 52.03 | 72,403 | -1.14(-2.14%) |
May 27, 2020 | 52.13 | 53.52 | 51.01 | 53.17 | 271,887 | +2.36(+4.64%) |
May 26, 2020 | 47.70 | 51.99 | 47.06 | 50.81 | 317,747 | +2.86(+5.97%) |
May 22, 2020 | 48.23 | 48.23 | 46.92 | 47.95 | 213,655 | -0.11(-0.23%) |
May 21, 2020 | 46.99 | 48.26 | 46.44 | 48.06 | 217,752 | +1.06(+2.26%) |
May 20, 2020 | 46.96 | 47.12 | 46.05 | 47.00 | 207,670 | +0.80(+1.74%) |
May 19, 2020 | 48.34 | 48.57 | 46.18 | 46.20 | 317,382 | -2.14(-4.43%) |
May 18, 2020 | 47.33 | 50.09 | 47.33 | 48.34 | 159,711 | +2.25(+4.88%) |
May 15, 2020 | 43.60 | 46.88 | 43.11 | 46.09 | 906,373 | +2.72(+6.26%) |
May 14, 2020 | 42.68 | 43.82 | 40.43 | 43.37 | 2,114,731 | -1.31(-2.93%) |
May 13, 2020 | 45.24 | 45.40 | 43.83 | 44.68 | 122,309 | -0.69(-1.53%) |
May 12, 2020 | 47.25 | 47.25 | 45.05 | 45.37 | 143,279 | -1.50(-3.19%) |
May 11, 2020 | 49.83 | 49.83 | 46.75 | 46.87 | 63,612 | -3.10(-6.21%) |
May 08, 2020 | 49.79 | 50.73 | 49.73 | 49.97 | 64,560 | +0.74(+1.51%) |
May 07, 2020 | 49.76 | 51.24 | 48.74 | 49.23 | 75,934 | +0.13(+0.26%) |
May 06, 2020 | 50.25 | 50.75 | 48.30 | 49.10 | 68,616 | -0.58(-1.18%) |
May 05, 2020 | 49.41 | 51.85 | 49.41 | 49.68 | 92,620 | +0.97(+1.99%) |
May 04, 2020 | 48.93 | 50.18 | 47.92 | 48.71 | 74,376 | -0.75(-1.52%) |