Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 53.73 | 54.58 | 53.21 | 53.37 | 2,377 | -0.82(-1.51%) |
Jul 30, 2020 | 54.42 | 54.89 | 53.84 | 54.19 | 9,995 | -0.71(-1.29%) |
Jul 29, 2020 | 56.94 | 56.94 | 54.65 | 54.89 | 3,939 | -2.84(-4.92%) |
Jul 28, 2020 | 54.79 | 57.84 | 54.79 | 57.73 | 11,162 | +2.94(+5.37%) |
Jul 27, 2020 | 54.00 | 55.51 | 54.00 | 54.79 | 3,031 | +0.95(+1.76%) |
Jul 24, 2020 | 53.68 | 53.84 | 52.95 | 53.84 | 4,089 | -0.21(-0.39%) |
Jul 23, 2020 | 54.73 | 55.21 | 53.74 | 54.05 | 3,495 | -0.79(-1.44%) |
Jul 22, 2020 | 55.68 | 55.73 | 54.55 | 54.84 | 1,720 | -0.79(-1.42%) |
Jul 21, 2020 | 55.84 | 56.31 | 55.26 | 55.63 | 4,238 | +0.05(+0.09%) |
Jul 20, 2020 | 56.36 | 56.36 | 55.26 | 55.58 | 1,959 | -0.76(-1.35%) |
Jul 17, 2020 | 56.89 | 56.89 | 56.10 | 56.34 | 2,016 | +0.08(+0.14%) |
Jul 16, 2020 | 56.89 | 57.26 | 56.00 | 56.26 | 1,418 | -0.79(-1.38%) |
Jul 15, 2020 | 55.26 | 57.47 | 55.26 | 57.05 | 3,021 | +2.58(+4.73%) |
Jul 14, 2020 | 55.21 | 55.94 | 53.92 | 54.47 | 2,367 | -0.55(-1.00%) |
Jul 13, 2020 | 55.31 | 57.57 | 54.73 | 55.02 | 3,825 | +0.32(+0.59%) |
Jul 10, 2020 | 53.52 | 54.73 | 52.95 | 54.70 | 2,016 | +1.60(+3.01%) |
Jul 09, 2020 | 53.95 | 54.94 | 52.53 | 53.10 | 3,723 | -0.82(-1.52%) |
Jul 08, 2020 | 54.52 | 54.70 | 53.42 | 53.92 | 1,851 | -0.05(-0.09%) |
Jul 07, 2020 | 54.58 | 54.97 | 53.89 | 53.97 | 1,920 | -0.76(-1.39%) |
Jul 06, 2020 | 54.63 | 55.36 | 53.37 | 54.73 | 4,634 | +0.74(+1.36%) |
Jul 02, 2020 | 54.94 | 55.26 | 53.37 | 54.00 | 2,415 | +0.05(+0.10%) |
Jul 01, 2020 | 53.79 | 55.00 | 53.37 | 53.95 | 1,601 | +0.37(+0.69%) |
Jun 30, 2020 | 54.26 | 54.37 | 53.26 | 53.58 | 6,761 | -1.42(-2.58%) |
Jun 29, 2020 | 55.15 | 55.58 | 53.10 | 54.99 | 3,839 | +0.71(+1.31%) |
Jun 26, 2020 | 56.20 | 56.20 | 53.98 | 54.28 | 2,271 | -1.70(-3.03%) |
Jun 25, 2020 | 56.41 | 56.51 | 55.70 | 55.98 | 1,859 | -0.89(-1.57%) |
Jun 24, 2020 | 58.84 | 58.84 | 55.70 | 56.87 | 1,840 | -1.56(-2.67%) |
Jun 23, 2020 | 58.74 | 60.76 | 58.08 | 58.43 | 4,358 | +0.43(+0.74%) |
Jun 22, 2020 | 57.88 | 58.22 | 57.27 | 58.00 | 2,573 | -0.27(-0.46%) |
Jun 19, 2020 | 58.79 | 58.99 | 57.08 | 58.27 | 7,030 | -0.57(-0.96%) |
Jun 18, 2020 | 58.18 | 59.42 | 57.22 | 58.84 | 2,078 | +0.35(+0.61%) |
Jun 17, 2020 | 60.00 | 60.00 | 58.13 | 58.48 | 2,363 | -1.42(-2.37%) |
Jun 16, 2020 | 61.32 | 61.32 | 59.29 | 59.90 | 1,920 | +0.49(+0.83%) |
Jun 15, 2020 | 58.28 | 59.70 | 56.61 | 59.41 | 2,643 | +0.08(+0.13%) |
Jun 12, 2020 | 60.05 | 61.27 | 58.94 | 59.33 | 6,299 | +1.30(+2.24%) |
Jun 11, 2020 | 62.28 | 63.85 | 58.03 | 58.03 | 9,884 | -7.16(-10.98%) |
Jun 10, 2020 | 66.13 | 67.19 | 64.66 | 65.18 | 5,950 | -0.79(-1.20%) |
Jun 09, 2020 | 68.05 | 68.36 | 65.88 | 65.98 | 6,943 | -2.08(-3.05%) |
Jun 08, 2020 | 61.52 | 68.05 | 61.27 | 68.05 | 12,852 | +7.39(+12.19%) |
Jun 05, 2020 | 62.08 | 62.38 | 59.95 | 60.66 | 4,917 | -0.30(-0.50%) |
Jun 04, 2020 | 60.46 | 61.42 | 60.09 | 60.96 | 2,969 | +0.05(+0.08%) |
Jun 03, 2020 | 60.61 | 61.27 | 60.31 | 60.91 | 3,002 | +0.96(+1.60%) |
Jun 02, 2020 | 61.22 | 61.22 | 59.67 | 59.95 | 2,181 | -0.20(-0.34%) |
Jun 01, 2020 | 60.86 | 60.86 | 58.74 | 60.15 | 4,263 | +1.14(+1.93%) |
May 29, 2020 | 60.66 | 60.76 | 58.23 | 59.02 | 6,912 | -3.87(-6.16%) |
May 28, 2020 | 63.14 | 65.83 | 62.43 | 62.89 | 11,829 | +0.46(+0.73%) |
May 27, 2020 | 65.98 | 65.98 | 59.55 | 62.43 | 15,856 | -2.13(-3.29%) |
May 26, 2020 | 65.77 | 66.43 | 63.55 | 64.56 | 18,672 | +2.79(+4.51%) |
May 22, 2020 | 58.13 | 62.79 | 56.96 | 61.77 | 15,779 | +3.24(+5.54%) |
May 21, 2020 | 55.29 | 58.69 | 54.23 | 58.53 | 7,768 | +5.06(+9.47%) |
May 20, 2020 | 54.94 | 55.50 | 53.27 | 53.47 | 3,521 | -1.37(-2.49%) |
May 19, 2020 | 56.46 | 56.86 | 53.77 | 54.84 | 5,708 | -1.27(-2.26%) |
May 18, 2020 | 53.67 | 57.67 | 52.56 | 56.10 | 17,310 | +6.76(+13.71%) |
May 15, 2020 | 45.17 | 49.82 | 45.17 | 49.34 | 7,129 | +5.79(+13.30%) |
May 14, 2020 | 42.69 | 43.57 | 41.47 | 43.55 | 1,860 | +0.38(+0.88%) |
May 13, 2020 | 46.33 | 46.33 | 42.53 | 43.17 | 2,310 | -2.94(-6.37%) |
May 12, 2020 | 47.19 | 47.27 | 46.10 | 46.10 | 3,248 | -1.08(-2.30%) |
May 11, 2020 | 47.85 | 47.85 | 46.79 | 47.19 | 1,921 | -0.56(-1.18%) |
May 08, 2020 | 48.76 | 48.76 | 47.64 | 47.75 | 592 | -0.43(-0.89%) |
May 07, 2020 | 49.07 | 49.07 | 47.67 | 48.18 | 789 | +0.33(+0.69%) |
May 06, 2020 | 48.15 | 48.51 | 47.60 | 47.85 | 2,216 | +0.20(+0.42%) |
May 05, 2020 | 48.51 | 48.61 | 47.65 | 47.65 | 1,881 | -0.03(-0.05%) |
May 04, 2020 | 46.33 | 47.67 | 45.88 | 47.67 | 1,075 | +1.31(+2.82%) |