Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 60.29 | 60.29 | 59.07 | 59.86 | 58,032 | -0.42(-0.70%) |
Jul 30, 2020 | 59.79 | 60.35 | 59.43 | 60.29 | 50,593 | -0.29(-0.47%) |
Jul 29, 2020 | 59.71 | 60.76 | 59.68 | 60.57 | 27,739 | +1.23(+2.07%) |
Jul 28, 2020 | 59.71 | 60.01 | 59.34 | 59.34 | 21,518 | -0.62(-1.04%) |
Jul 27, 2020 | 59.50 | 59.97 | 59.22 | 59.97 | 50,187 | +0.56(+0.94%) |
Jul 24, 2020 | 59.70 | 59.79 | 59.33 | 59.41 | 25,231 | -0.48(-0.80%) |
Jul 23, 2020 | 59.87 | 60.59 | 59.54 | 59.89 | 30,765 | +0.09(+0.15%) |
Jul 22, 2020 | 59.10 | 59.81 | 59.10 | 59.80 | 47,515 | +0.42(+0.70%) |
Jul 21, 2020 | 59.16 | 59.72 | 59.04 | 59.38 | 34,499 | +0.77(+1.31%) |
Jul 20, 2020 | 58.88 | 58.91 | 58.45 | 58.62 | 62,037 | -0.35(-0.60%) |
Jul 17, 2020 | 58.92 | 59.10 | 58.63 | 58.97 | 38,688 | +0.23(+0.40%) |
Jul 16, 2020 | 58.52 | 58.94 | 58.42 | 58.74 | 51,455 | -0.23(-0.40%) |
Jul 15, 2020 | 58.30 | 59.03 | 58.22 | 58.97 | 96,493 | +1.76(+3.08%) |
Jul 14, 2020 | 56.22 | 57.21 | 56.02 | 57.21 | 90,423 | +0.82(+1.46%) |
Jul 13, 2020 | 57.45 | 57.94 | 56.34 | 56.39 | 77,094 | -0.56(-0.98%) |
Jul 10, 2020 | 56.10 | 56.94 | 56.07 | 56.94 | 32,800 | +0.80(+1.42%) |
Jul 09, 2020 | 57.06 | 57.06 | 55.54 | 56.14 | 31,619 | -0.86(-1.51%) |
Jul 08, 2020 | 56.72 | 57.25 | 56.48 | 57.01 | 51,085 | +0.41(+0.73%) |
Jul 07, 2020 | 57.17 | 57.53 | 56.59 | 56.59 | 63,322 | -1.07(-1.85%) |
Jul 06, 2020 | 58.19 | 58.35 | 57.53 | 57.66 | 45,311 | +0.53(+0.93%) |
Jul 02, 2020 | 57.87 | 58.17 | 56.99 | 57.12 | 35,324 | +0.32(+0.57%) |
Jul 01, 2020 | 57.34 | 57.61 | 56.77 | 56.80 | 51,514 | -0.38(-0.67%) |
Jun 30, 2020 | 56.39 | 57.33 | 56.39 | 57.18 | 68,375 | +0.63(+1.12%) |
Jun 29, 2020 | 55.68 | 56.61 | 55.20 | 56.55 | 54,146 | +1.36(+2.46%) |
Jun 26, 2020 | 55.96 | 55.98 | 55.11 | 55.19 | 57,822 | -1.11(-1.98%) |
Jun 25, 2020 | 55.28 | 56.31 | 55.19 | 56.31 | 75,532 | +0.74(+1.34%) |
Jun 24, 2020 | 57.00 | 57.00 | 55.11 | 55.56 | 66,645 | -2.00(-3.47%) |
Jun 23, 2020 | 58.23 | 58.23 | 57.46 | 57.56 | 80,172 | +0.11(+0.19%) |
Jun 22, 2020 | 57.11 | 57.52 | 56.48 | 57.45 | 68,661 | +0.19(+0.34%) |
Jun 19, 2020 | 58.40 | 58.40 | 56.85 | 57.25 | 50,037 | -0.26(-0.45%) |
Jun 18, 2020 | 57.23 | 58.07 | 57.07 | 57.51 | 821,468 | -0.22(-0.39%) |
Jun 17, 2020 | 58.66 | 58.66 | 57.60 | 57.74 | 42,620 | -0.81(-1.38%) |
Jun 16, 2020 | 59.40 | 59.40 | 57.53 | 58.55 | 134,867 | +1.21(+2.11%) |
Jun 15, 2020 | 54.67 | 57.57 | 54.54 | 57.33 | 105,174 | +0.87(+1.54%) |
Jun 12, 2020 | 57.34 | 57.46 | 54.93 | 56.46 | 86,563 | +1.20(+2.17%) |
Jun 11, 2020 | 57.15 | 57.44 | 55.26 | 55.26 | 143,203 | -4.28(-7.18%) |
Jun 10, 2020 | 61.06 | 61.06 | 59.42 | 59.54 | 56,745 | -1.58(-2.59%) |
Jun 09, 2020 | 61.38 | 61.53 | 60.81 | 61.12 | 164,026 | -1.24(-1.99%) |
Jun 08, 2020 | 61.97 | 62.39 | 61.84 | 62.36 | 76,821 | +1.13(+1.84%) |
Jun 05, 2020 | 61.85 | 62.16 | 61.17 | 61.24 | 179,460 | +1.89(+3.19%) |
Jun 04, 2020 | 59.01 | 59.62 | 58.78 | 59.34 | 70,948 | +0.00(+0.01%) |
Jun 03, 2020 | 58.47 | 59.49 | 58.47 | 59.34 | 216,847 | +1.63(+2.82%) |
Jun 02, 2020 | 57.53 | 57.84 | 57.32 | 57.71 | 52,246 | +0.51(+0.89%) |
Jun 01, 2020 | 56.71 | 57.51 | 56.71 | 57.20 | 87,390 | +0.70(+1.24%) |
May 29, 2020 | 56.42 | 56.79 | 55.89 | 56.50 | 87,618 | -0.36(-0.64%) |
May 28, 2020 | 58.26 | 58.26 | 56.65 | 56.86 | 152,281 | -0.85(-1.47%) |
May 27, 2020 | 57.18 | 57.71 | 56.04 | 57.71 | 193,840 | +1.52(+2.70%) |
May 26, 2020 | 56.19 | 56.59 | 56.06 | 56.19 | 40,203 | +1.91(+3.52%) |
May 22, 2020 | 54.28 | 54.35 | 53.78 | 54.28 | 65,872 | -0.05(-0.09%) |
May 21, 2020 | 53.99 | 54.48 | 53.73 | 54.33 | 64,491 | +0.25(+0.46%) |
May 20, 2020 | 53.80 | 54.40 | 53.80 | 54.08 | 124,898 | +1.15(+2.17%) |
May 19, 2020 | 53.55 | 54.09 | 52.93 | 52.93 | 156,388 | -0.74(-1.38%) |
May 18, 2020 | 52.55 | 53.88 | 52.55 | 53.67 | 131,445 | +3.10(+6.13%) |
May 15, 2020 | 49.71 | 50.69 | 49.49 | 50.57 | 95,008 | +0.41(+0.82%) |
May 14, 2020 | 48.62 | 50.16 | 47.85 | 50.16 | 127,180 | +0.48(+0.97%) |
May 13, 2020 | 51.04 | 51.15 | 49.23 | 49.68 | 75,246 | -1.77(-3.44%) |
May 12, 2020 | 53.59 | 53.59 | 51.45 | 51.45 | 60,803 | -1.90(-3.57%) |
May 11, 2020 | 53.07 | 53.71 | 52.69 | 53.35 | 188,881 | -0.34(-0.63%) |
May 08, 2020 | 52.56 | 53.79 | 52.56 | 53.69 | 260,534 | +1.83(+3.53%) |
May 07, 2020 | 51.63 | 52.38 | 51.63 | 51.85 | 45,753 | +0.87(+1.71%) |
May 06, 2020 | 51.66 | 51.71 | 50.96 | 50.98 | 52,341 | -0.47(-0.91%) |
May 05, 2020 | 51.64 | 52.30 | 51.37 | 51.45 | 132,823 | +0.49(+0.97%) |
May 04, 2020 | 50.28 | 51.00 | 49.86 | 50.96 | 45,321 | +0.05(+0.09%) |