Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 58.88 | 58.90 | 57.34 | 58.47 | 265,243 | -0.60(-1.01%) |
Jul 30, 2020 | 58.82 | 59.20 | 58.27 | 59.06 | 469,509 | -0.74(-1.24%) |
Jul 29, 2020 | 58.64 | 59.83 | 58.64 | 59.80 | 419,846 | +1.46(+2.51%) |
Jul 28, 2020 | 58.45 | 58.94 | 58.31 | 58.34 | 320,008 | -0.36(-0.61%) |
Jul 27, 2020 | 58.42 | 58.72 | 57.90 | 58.70 | 645,305 | +0.38(+0.66%) |
Jul 24, 2020 | 58.95 | 59.23 | 58.24 | 58.31 | 370,200 | -0.95(-1.60%) |
Jul 23, 2020 | 58.64 | 59.67 | 58.64 | 59.26 | 588,157 | +0.55(+0.94%) |
Jul 22, 2020 | 58.49 | 59.12 | 58.38 | 58.71 | 304,212 | -0.24(-0.40%) |
Jul 21, 2020 | 57.87 | 59.15 | 57.83 | 58.94 | 499,877 | +1.74(+3.05%) |
Jul 20, 2020 | 57.78 | 57.84 | 56.97 | 57.20 | 505,598 | -0.71(-1.22%) |
Jul 17, 2020 | 58.31 | 58.68 | 57.75 | 57.91 | 366,821 | -0.29(-0.50%) |
Jul 16, 2020 | 58.05 | 58.64 | 57.60 | 58.20 | 395,448 | -0.31(-0.53%) |
Jul 15, 2020 | 57.44 | 58.83 | 57.44 | 58.50 | 463,605 | +2.43(+4.33%) |
Jul 14, 2020 | 55.05 | 56.08 | 54.75 | 56.08 | 361,009 | +0.94(+1.71%) |
Jul 13, 2020 | 56.04 | 56.69 | 55.07 | 55.13 | 462,840 | -0.31(-0.56%) |
Jul 10, 2020 | 54.02 | 55.49 | 53.93 | 55.44 | 735,754 | +1.46(+2.70%) |
Jul 09, 2020 | 55.61 | 55.64 | 53.50 | 53.98 | 607,708 | -1.66(-2.99%) |
Jul 08, 2020 | 55.41 | 56.01 | 54.54 | 55.64 | 326,734 | +0.09(+0.15%) |
Jul 07, 2020 | 56.21 | 56.40 | 55.37 | 55.56 | 321,687 | -1.25(-2.19%) |
Jul 06, 2020 | 57.42 | 57.71 | 56.31 | 56.80 | 394,572 | +0.65(+1.16%) |
Jul 02, 2020 | 57.09 | 57.70 | 56.02 | 56.15 | 485,927 | +0.25(+0.45%) |
Jul 01, 2020 | 57.24 | 57.74 | 55.69 | 55.90 | 514,468 | -1.10(-1.93%) |
Jun 30, 2020 | 56.07 | 57.14 | 55.86 | 57.00 | 541,178 | +0.79(+1.41%) |
Jun 29, 2020 | 54.62 | 56.55 | 54.33 | 56.21 | 349,274 | +2.37(+4.41%) |
Jun 26, 2020 | 54.93 | 54.96 | 53.53 | 53.84 | 608,412 | -1.52(-2.74%) |
Jun 25, 2020 | 54.00 | 55.35 | 53.83 | 55.35 | 310,674 | +0.87(+1.60%) |
Jun 24, 2020 | 55.74 | 55.80 | 53.76 | 54.48 | 644,445 | -2.13(-3.76%) |
Jun 23, 2020 | 57.15 | 57.43 | 56.22 | 56.61 | 3,479,156 | +0.12(+0.21%) |
Jun 22, 2020 | 55.93 | 56.55 | 55.10 | 56.49 | 594,199 | +0.21(+0.38%) |
Jun 19, 2020 | 58.20 | 58.20 | 55.81 | 56.28 | 349,504 | -0.90(-1.57%) |
Jun 18, 2020 | 56.61 | 57.87 | 56.41 | 57.18 | 285,096 | -0.10(-0.18%) |
Jun 17, 2020 | 59.05 | 59.06 | 57.19 | 57.28 | 406,345 | -1.71(-2.90%) |
Jun 16, 2020 | 59.88 | 60.09 | 57.67 | 58.99 | 510,529 | +1.67(+2.91%) |
Jun 15, 2020 | 54.39 | 57.80 | 54.20 | 57.33 | 477,746 | +0.81(+1.44%) |
Jun 12, 2020 | 57.45 | 57.86 | 54.88 | 56.51 | 454,991 | +1.60(+2.92%) |
Jun 11, 2020 | 57.24 | 57.58 | 54.72 | 54.91 | 727,644 | -5.44(-9.01%) |
Jun 10, 2020 | 63.13 | 63.13 | 60.32 | 60.34 | 639,999 | -2.94(-4.65%) |
Jun 09, 2020 | 64.15 | 64.15 | 62.63 | 63.29 | 3,190,636 | -2.06(-3.15%) |
Jun 08, 2020 | 64.50 | 65.43 | 64.18 | 65.34 | 1,803,916 | +2.19(+3.47%) |
Jun 05, 2020 | 62.86 | 64.12 | 62.52 | 63.15 | 1,114,039 | +3.15(+5.26%) |
Jun 04, 2020 | 58.35 | 60.31 | 57.88 | 60.00 | 322,002 | +1.29(+2.19%) |
Jun 03, 2020 | 57.46 | 59.09 | 57.46 | 58.71 | 429,395 | +2.18(+3.86%) |
Jun 02, 2020 | 56.04 | 56.78 | 55.89 | 56.53 | 1,387,311 | +0.85(+1.52%) |
Jun 01, 2020 | 55.26 | 56.48 | 54.95 | 55.68 | 269,603 | +0.65(+1.18%) |
May 29, 2020 | 55.38 | 55.46 | 54.22 | 55.03 | 1,341,428 | -0.85(-1.53%) |
May 28, 2020 | 58.46 | 58.52 | 55.63 | 55.88 | 417,628 | -1.87(-3.23%) |
May 27, 2020 | 56.61 | 57.85 | 55.58 | 57.75 | 1,136,969 | +2.55(+4.61%) |
May 26, 2020 | 54.72 | 55.63 | 54.69 | 55.20 | 1,584,339 | +2.37(+4.48%) |
May 22, 2020 | 52.97 | 52.97 | 52.04 | 52.83 | 223,995 | +0.08(+0.15%) |
May 21, 2020 | 52.62 | 53.24 | 52.22 | 52.75 | 311,114 | +0.16(+0.30%) |
May 20, 2020 | 51.97 | 52.97 | 51.91 | 52.59 | 532,643 | +1.65(+3.23%) |
May 19, 2020 | 51.98 | 52.39 | 50.95 | 50.95 | 324,492 | -1.27(-2.43%) |
May 18, 2020 | 50.60 | 52.47 | 50.60 | 52.22 | 568,459 | +3.74(+7.71%) |
May 15, 2020 | 47.56 | 48.76 | 47.29 | 48.48 | 400,901 | +0.55(+1.14%) |
May 14, 2020 | 46.78 | 47.96 | 45.23 | 47.93 | 623,921 | +0.19(+0.40%) |
May 13, 2020 | 49.40 | 49.60 | 47.01 | 47.74 | 763,920 | -2.06(-4.13%) |
May 12, 2020 | 52.01 | 52.08 | 49.79 | 49.79 | 579,775 | -1.95(-3.77%) |
May 11, 2020 | 52.21 | 52.45 | 51.06 | 51.74 | 507,068 | -1.19(-2.24%) |
May 08, 2020 | 51.53 | 53.00 | 51.50 | 52.93 | 449,051 | +2.41(+4.77%) |
May 07, 2020 | 50.31 | 51.02 | 50.14 | 50.52 | 574,708 | +0.85(+1.71%) |
May 06, 2020 | 51.01 | 51.39 | 49.55 | 49.68 | 704,922 | -1.05(-2.06%) |
May 05, 2020 | 51.91 | 52.77 | 50.57 | 50.72 | 950,282 | -0.24(-0.46%) |
May 04, 2020 | 50.53 | 51.35 | 49.76 | 50.96 | 397,963 | -0.32(-0.62%) |