Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 56.06 | 56.25 | 54.36 | 55.90 | 201,500 | +0.21(+0.38%) |
Jul 30, 2020 | 54.94 | 56.00 | 54.51 | 55.69 | 141,753 | -0.07(-0.13%) |
Jul 29, 2020 | 54.78 | 56.06 | 54.78 | 55.76 | 223,112 | +1.43(+2.63%) |
Jul 28, 2020 | 54.58 | 55.23 | 54.29 | 54.33 | 167,299 | -0.53(-0.97%) |
Jul 27, 2020 | 53.31 | 54.90 | 53.08 | 54.86 | 207,892 | +1.56(+2.93%) |
Jul 24, 2020 | 53.88 | 54.41 | 52.59 | 53.30 | 194,500 | -0.90(-1.66%) |
Jul 23, 2020 | 54.64 | 56.27 | 53.76 | 54.20 | 198,014 | -0.69(-1.26%) |
Jul 22, 2020 | 55.20 | 56.02 | 54.73 | 54.89 | 125,785 | -0.65(-1.17%) |
Jul 21, 2020 | 56.25 | 56.31 | 55.11 | 55.54 | 170,192 | -0.39(-0.70%) |
Jul 20, 2020 | 53.40 | 56.11 | 53.40 | 55.93 | 177,266 | +2.54(+4.76%) |
Jul 17, 2020 | 53.31 | 53.91 | 52.79 | 53.39 | 246,400 | +0.05(+0.09%) |
Jul 16, 2020 | 53.55 | 53.86 | 52.88 | 53.34 | 341,470 | -0.34(-0.63%) |
Jul 15, 2020 | 54.73 | 54.78 | 52.88 | 53.68 | 371,183 | -0.25(-0.46%) |
Jul 14, 2020 | 53.40 | 54.18 | 51.45 | 53.93 | 385,126 | +0.45(+0.84%) |
Jul 13, 2020 | 55.50 | 56.05 | 53.40 | 53.48 | 477,397 | -1.59(-2.89%) |
Jul 10, 2020 | 55.93 | 55.93 | 54.71 | 55.07 | 432,900 | -0.60(-1.08%) |
Jul 09, 2020 | 55.82 | 56.22 | 55.02 | 55.67 | 412,817 | -0.09(-0.16%) |
Jul 08, 2020 | 54.95 | 55.80 | 54.81 | 55.76 | 256,984 | +0.71(+1.29%) |
Jul 07, 2020 | 55.26 | 55.95 | 54.93 | 55.05 | 325,586 | -0.30(-0.54%) |
Jul 06, 2020 | 55.92 | 56.33 | 55.17 | 55.35 | 284,210 | +0.25(+0.45%) |
Jul 02, 2020 | 56.15 | 56.56 | 54.91 | 55.10 | 310,400 | -0.38(-0.68%) |
Jul 01, 2020 | 53.38 | 55.60 | 53.38 | 55.48 | 351,097 | +1.99(+3.72%) |
Jun 30, 2020 | 54.44 | 54.54 | 53.37 | 53.49 | 664,556 | -1.18(-2.16%) |
Jun 29, 2020 | 56.05 | 56.05 | 54.14 | 54.67 | 564,070 | -0.83(-1.50%) |
Jun 26, 2020 | 55.46 | 55.75 | 53.68 | 55.50 | 999,500 | +0.05(+0.09%) |
Jun 25, 2020 | 52.75 | 55.50 | 52.41 | 55.45 | 499,732 | +2.71(+5.14%) |
Jun 24, 2020 | 52.26 | 52.95 | 51.10 | 52.74 | 424,936 | +0.08(+0.15%) |
Jun 23, 2020 | 52.14 | 54.40 | 51.84 | 52.66 | 501,268 | +1.06(+2.05%) |
Jun 22, 2020 | 51.00 | 51.88 | 50.45 | 51.60 | 344,770 | +0.65(+1.28%) |
Jun 19, 2020 | 50.00 | 51.17 | 50.00 | 50.95 | 765,900 | +1.35(+2.72%) |
Jun 18, 2020 | 47.44 | 49.65 | 47.08 | 49.60 | 499,733 | +2.10(+4.42%) |
Jun 17, 2020 | 48.40 | 48.51 | 47.11 | 47.50 | 345,940 | -0.68(-1.41%) |
Jun 16, 2020 | 47.49 | 48.60 | 46.45 | 48.18 | 604,758 | +1.88(+4.06%) |
Jun 15, 2020 | 44.43 | 46.37 | 43.84 | 46.30 | 705,161 | +0.90(+1.98%) |
Jun 12, 2020 | 44.65 | 45.48 | 43.79 | 45.40 | 544,600 | +1.86(+4.27%) |
Jun 11, 2020 | 44.15 | 44.73 | 42.69 | 43.54 | 654,725 | -2.03(-4.45%) |
Jun 10, 2020 | 43.62 | 47.17 | 43.11 | 45.57 | 811,958 | +2.16(+4.98%) |
Jun 09, 2020 | 43.32 | 43.99 | 43.15 | 43.41 | 265,778 | -0.38(-0.87%) |
Jun 08, 2020 | 43.34 | 44.14 | 42.87 | 43.79 | 382,460 | +0.53(+1.23%) |
Jun 05, 2020 | 43.47 | 44.09 | 42.97 | 43.26 | 515,700 | -0.03(-0.07%) |
Jun 04, 2020 | 43.72 | 44.04 | 42.85 | 43.29 | 295,899 | -0.89(-2.01%) |
Jun 03, 2020 | 44.60 | 44.99 | 44.08 | 44.18 | 309,680 | -0.27(-0.61%) |
Jun 02, 2020 | 45.26 | 45.52 | 43.38 | 44.45 | 471,073 | -0.57(-1.27%) |
Jun 01, 2020 | 44.63 | 45.71 | 44.04 | 45.02 | 579,048 | +0.48(+1.08%) |
May 29, 2020 | 43.13 | 44.63 | 43.02 | 44.54 | 425,700 | +0.98(+2.25%) |
May 28, 2020 | 43.64 | 44.69 | 43.39 | 43.56 | 337,191 | +0.25(+0.58%) |
May 27, 2020 | 42.79 | 43.41 | 41.09 | 43.31 | 301,887 | +1.06(+2.51%) |
May 26, 2020 | 43.35 | 43.49 | 41.37 | 42.25 | 254,896 | +0.01(+0.02%) |
May 22, 2020 | 41.51 | 42.49 | 40.93 | 42.24 | 383,000 | +0.80(+1.93%) |
May 21, 2020 | 41.75 | 41.93 | 40.24 | 41.44 | 256,784 | -0.03(-0.07%) |
May 20, 2020 | 41.07 | 41.72 | 40.60 | 41.47 | 634,225 | +1.04(+2.57%) |
May 19, 2020 | 40.79 | 41.45 | 40.10 | 40.43 | 370,183 | -0.69(-1.68%) |
May 18, 2020 | 41.92 | 42.47 | 40.56 | 41.12 | 300,803 | +0.54(+1.33%) |
May 15, 2020 | 40.27 | 41.34 | 39.93 | 40.58 | 422,600 | +0.20(+0.50%) |
May 14, 2020 | 38.47 | 40.44 | 38.28 | 40.38 | 464,323 | +1.20(+3.06%) |
May 13, 2020 | 39.78 | 40.21 | 38.35 | 39.18 | 387,927 | -0.94(-2.34%) |
May 12, 2020 | 42.41 | 42.54 | 39.90 | 40.12 | 382,376 | -2.34(-5.51%) |
May 11, 2020 | 41.69 | 42.88 | 41.48 | 42.46 | 497,696 | +0.11(+0.26%) |
May 08, 2020 | 41.17 | 42.40 | 40.49 | 42.35 | 382,700 | +1.57(+3.85%) |
May 07, 2020 | 40.40 | 41.25 | 40.17 | 40.78 | 514,049 | +1.03(+2.59%) |
May 06, 2020 | 38.15 | 40.56 | 38.15 | 39.75 | 482,165 | +1.76(+4.63%) |
May 05, 2020 | 38.39 | 38.74 | 37.74 | 37.99 | 389,547 | +0.26(+0.69%) |
May 04, 2020 | 35.16 | 37.75 | 34.63 | 37.73 | 612,435 | +1.84(+5.13%) |