Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 58.92 | 59.61 | 58.87 | 59.46 | 174,539 | +0.86(+1.47%) |
Jul 30, 2020 | 58.23 | 58.98 | 57.52 | 58.60 | 277,797 | +1.27(+2.22%) |
Jul 29, 2020 | 56.66 | 57.57 | 55.52 | 57.33 | 340,763 | +4.05(+7.60%) |
Jul 28, 2020 | 52.66 | 53.75 | 52.51 | 53.28 | 184,136 | +0.81(+1.55%) |
Jul 27, 2020 | 53.04 | 53.07 | 52.37 | 52.47 | 114,326 | -0.84(-1.58%) |
Jul 24, 2020 | 52.85 | 53.34 | 52.47 | 53.31 | 215,234 | +0.04(+0.07%) |
Jul 23, 2020 | 53.88 | 54.07 | 52.75 | 53.27 | 186,227 | -0.27(-0.51%) |
Jul 22, 2020 | 53.62 | 54.13 | 53.31 | 53.55 | 89,694 | +0.18(+0.33%) |
Jul 21, 2020 | 53.54 | 54.10 | 53.01 | 53.37 | 325,365 | -0.41(-0.76%) |
Jul 20, 2020 | 53.69 | 53.94 | 53.13 | 53.78 | 162,173 | +0.02(+0.04%) |
Jul 17, 2020 | 53.63 | 53.97 | 53.61 | 53.76 | 116,973 | +0.15(+0.27%) |
Jul 16, 2020 | 53.61 | 53.79 | 53.07 | 53.61 | 238,484 | +1.11(+2.10%) |
Jul 15, 2020 | 52.78 | 52.78 | 52.27 | 52.51 | 109,665 | +0.67(+1.28%) |
Jul 14, 2020 | 51.35 | 51.88 | 51.06 | 51.84 | 167,295 | +1.58(+3.15%) |
Jul 13, 2020 | 51.04 | 51.34 | 50.11 | 50.26 | 115,146 | -0.61(-1.19%) |
Jul 10, 2020 | 50.42 | 51.02 | 50.38 | 50.87 | 150,817 | +0.44(+0.88%) |
Jul 09, 2020 | 50.53 | 50.93 | 49.97 | 50.42 | 232,396 | -0.36(-0.71%) |
Jul 08, 2020 | 50.34 | 51.04 | 50.34 | 50.78 | 111,037 | +0.79(+1.57%) |
Jul 07, 2020 | 50.25 | 50.83 | 49.67 | 49.99 | 168,497 | -0.85(-1.66%) |
Jul 06, 2020 | 51.30 | 51.30 | 50.65 | 50.84 | 170,446 | -0.54(-1.06%) |
Jul 02, 2020 | 52.12 | 52.12 | 51.08 | 51.38 | 177,520 | +0.56(+1.11%) |
Jul 01, 2020 | 51.10 | 51.18 | 50.65 | 50.82 | 181,021 | -0.69(-1.34%) |
Jun 30, 2020 | 50.91 | 51.96 | 50.58 | 51.51 | 176,204 | -0.02(-0.04%) |
Jun 29, 2020 | 51.04 | 51.75 | 50.67 | 51.53 | 167,470 | +0.82(+1.61%) |
Jun 26, 2020 | 51.47 | 51.49 | 50.50 | 50.71 | 112,995 | -0.99(-1.92%) |
Jun 25, 2020 | 51.53 | 52.03 | 51.15 | 51.71 | 148,523 | +0.09(+0.17%) |
Jun 24, 2020 | 52.25 | 52.25 | 51.16 | 51.62 | 99,750 | -1.19(-2.25%) |
Jun 23, 2020 | 53.02 | 53.63 | 52.74 | 52.80 | 193,390 | +1.07(+2.07%) |
Jun 22, 2020 | 52.14 | 52.14 | 51.62 | 51.73 | 213,864 | +0.06(+0.11%) |
Jun 19, 2020 | 51.90 | 52.06 | 51.33 | 51.68 | 381,695 | -0.11(-0.21%) |
Jun 18, 2020 | 51.43 | 52.27 | 51.35 | 51.78 | 148,953 | -0.15(-0.28%) |
Jun 17, 2020 | 51.35 | 52.96 | 51.17 | 51.93 | 408,771 | +0.36(+0.70%) |
Jun 16, 2020 | 51.13 | 51.58 | 50.94 | 51.57 | 251,813 | -0.76(-1.45%) |
Jun 15, 2020 | 50.93 | 52.59 | 50.92 | 52.33 | 318,545 | +1.41(+2.77%) |
Jun 12, 2020 | 50.71 | 52.19 | 50.55 | 50.92 | 105,791 | -0.12(-0.23%) |
Jun 11, 2020 | 51.39 | 51.70 | 50.36 | 51.03 | 170,759 | -1.86(-3.51%) |
Jun 10, 2020 | 52.78 | 53.31 | 52.27 | 52.89 | 290,264 | -0.21(-0.40%) |
Jun 09, 2020 | 52.26 | 53.28 | 52.09 | 53.10 | 294,944 | +2.27(+4.47%) |
Jun 08, 2020 | 51.14 | 51.23 | 50.53 | 50.83 | 107,501 | -0.71(-1.38%) |
Jun 05, 2020 | 51.84 | 52.36 | 51.52 | 51.54 | 138,311 | +0.07(+0.13%) |
Jun 04, 2020 | 50.85 | 51.62 | 50.79 | 51.47 | 146,239 | +0.68(+1.34%) |
Jun 03, 2020 | 51.63 | 51.76 | 50.78 | 50.79 | 134,038 | -0.18(-0.36%) |
Jun 02, 2020 | 50.77 | 51.37 | 50.36 | 50.98 | 197,803 | -0.01(-0.02%) |
Jun 01, 2020 | 51.31 | 51.84 | 50.55 | 50.99 | 144,993 | -0.94(-1.81%) |
May 29, 2020 | 51.50 | 52.21 | 50.92 | 51.93 | 581,753 | +1.96(+3.93%) |
May 28, 2020 | 50.04 | 50.33 | 49.61 | 49.97 | 223,846 | +0.65(+1.32%) |
May 27, 2020 | 50.17 | 50.17 | 48.67 | 49.31 | 228,417 | -0.18(-0.37%) |
May 26, 2020 | 50.19 | 50.19 | 49.21 | 49.50 | 149,511 | -0.46(-0.91%) |
May 22, 2020 | 49.58 | 50.17 | 49.06 | 49.96 | 243,177 | +0.82(+1.66%) |
May 21, 2020 | 49.46 | 49.46 | 48.35 | 49.14 | 237,614 | -1.14(-2.26%) |
May 20, 2020 | 50.43 | 51.43 | 49.17 | 50.28 | 416,892 | +2.98(+6.31%) |
May 19, 2020 | 47.93 | 47.93 | 47.19 | 47.29 | 252,045 | -0.62(-1.30%) |
May 18, 2020 | 48.28 | 48.43 | 47.68 | 47.92 | 151,824 | -0.34(-0.70%) |
May 15, 2020 | 48.57 | 48.58 | 47.94 | 48.26 | 233,812 | -0.69(-1.41%) |
May 14, 2020 | 47.99 | 49.02 | 47.86 | 48.95 | 336,296 | +0.47(+0.96%) |
May 13, 2020 | 49.45 | 49.94 | 48.43 | 48.48 | 216,125 | -0.93(-1.89%) |
May 12, 2020 | 49.74 | 50.50 | 49.07 | 49.41 | 224,401 | -0.70(-1.40%) |
May 11, 2020 | 49.64 | 50.45 | 49.25 | 50.11 | 268,137 | -0.77(-1.51%) |
May 08, 2020 | 52.12 | 52.12 | 50.25 | 50.88 | 204,894 | +1.89(+3.87%) |
May 07, 2020 | 49.71 | 49.85 | 48.75 | 48.98 | 273,415 | -0.97(-1.95%) |
May 06, 2020 | 49.14 | 50.81 | 49.01 | 49.96 | 193,032 | +0.77(+1.56%) |
May 05, 2020 | 49.00 | 49.52 | 48.69 | 49.19 | 178,458 | -1.06(-2.11%) |
May 04, 2020 | 49.56 | 50.39 | 49.25 | 50.25 | 189,399 | +1.15(+2.34%) |