Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 60.64 | 60.64 | 58.03 | 58.96 | 7,304 | -1.39(-2.31%) |
Jul 30, 2020 | 59.01 | 60.52 | 59.01 | 60.36 | 2,445 | +0.97(+1.63%) |
Jul 29, 2020 | 59.81 | 59.81 | 59.16 | 59.39 | 2,098 | -0.37(-0.62%) |
Jul 28, 2020 | 60.77 | 61.21 | 59.73 | 59.76 | 207,761 | -1.42(-2.32%) |
Jul 27, 2020 | 60.01 | 61.29 | 60.01 | 61.18 | 6,382 | +1.78(+2.99%) |
Jul 24, 2020 | 59.67 | 60.21 | 58.88 | 59.40 | 8,605 | -1.49(-2.45%) |
Jul 23, 2020 | 62.18 | 62.18 | 60.65 | 60.89 | 5,598 | -0.65(-1.06%) |
Jul 22, 2020 | 62.39 | 62.39 | 61.27 | 61.55 | 5,852 | -0.48(-0.77%) |
Jul 21, 2020 | 63.36 | 63.36 | 62.02 | 62.02 | 9,354 | -0.80(-1.27%) |
Jul 20, 2020 | 61.93 | 62.92 | 61.86 | 62.82 | 9,905 | +1.30(+2.11%) |
Jul 17, 2020 | 60.35 | 61.77 | 60.35 | 61.52 | 8,405 | +1.27(+2.11%) |
Jul 16, 2020 | 60.28 | 60.38 | 59.93 | 60.25 | 3,495 | -0.95(-1.56%) |
Jul 15, 2020 | 61.00 | 61.33 | 60.45 | 61.21 | 4,791 | +1.41(+2.35%) |
Jul 14, 2020 | 58.44 | 59.80 | 57.77 | 59.80 | 5,433 | +1.12(+1.91%) |
Jul 13, 2020 | 60.49 | 61.15 | 58.66 | 58.68 | 6,843 | -1.22(-2.04%) |
Jul 10, 2020 | 60.48 | 60.89 | 59.71 | 59.90 | 5,603 | -0.78(-1.28%) |
Jul 09, 2020 | 60.91 | 61.19 | 59.88 | 60.68 | 11,061 | -0.13(-0.21%) |
Jul 08, 2020 | 60.41 | 60.87 | 60.38 | 60.81 | 5,407 | +0.75(+1.25%) |
Jul 07, 2020 | 59.89 | 61.17 | 59.71 | 60.05 | 9,740 | +0.24(+0.40%) |
Jul 06, 2020 | 60.18 | 60.46 | 59.78 | 59.81 | 12,886 | +0.36(+0.61%) |
Jul 02, 2020 | 59.44 | 60.05 | 58.96 | 59.45 | 13,508 | +0.64(+1.09%) |
Jul 01, 2020 | 58.76 | 59.05 | 58.16 | 58.81 | 9,561 | +0.58(+1.00%) |
Jun 30, 2020 | 57.02 | 58.23 | 56.85 | 58.23 | 5,844 | +1.58(+2.79%) |
Jun 29, 2020 | 56.76 | 57.26 | 55.99 | 56.65 | 8,499 | +0.42(+0.74%) |
Jun 26, 2020 | 57.59 | 57.59 | 56.24 | 56.24 | 3,201 | -1.28(-2.22%) |
Jun 25, 2020 | 56.30 | 57.52 | 56.30 | 57.51 | 8,726 | +1.05(+1.86%) |
Jun 24, 2020 | 58.17 | 58.48 | 56.37 | 56.47 | 6,715 | -1.98(-3.38%) |
Jun 23, 2020 | 58.31 | 59.35 | 58.31 | 58.44 | 14,617 | +0.31(+0.53%) |
Jun 22, 2020 | 56.91 | 58.16 | 56.38 | 58.13 | 12,022 | +0.80(+1.40%) |
Jun 19, 2020 | 56.45 | 57.34 | 56.18 | 57.33 | 3,301 | +1.15(+2.04%) |
Jun 18, 2020 | 55.47 | 56.45 | 55.47 | 56.19 | 2,665 | +0.09(+0.16%) |
Jun 17, 2020 | 55.72 | 56.52 | 55.72 | 56.09 | 2,971 | +0.54(+0.97%) |
Jun 16, 2020 | 56.19 | 56.19 | 55.21 | 55.56 | 5,654 | +0.68(+1.23%) |
Jun 15, 2020 | 53.29 | 54.88 | 52.89 | 54.88 | 5,622 | +1.23(+2.29%) |
Jun 12, 2020 | 54.68 | 54.68 | 53.08 | 53.65 | 6,003 | +0.55(+1.04%) |
Jun 11, 2020 | 55.27 | 55.34 | 53.10 | 53.10 | 10,286 | -3.31(-5.86%) |
Jun 10, 2020 | 56.89 | 56.89 | 56.35 | 56.41 | 6,820 | -0.16(-0.28%) |
Jun 09, 2020 | 56.09 | 57.39 | 56.09 | 56.57 | 7,873 | -0.41(-0.72%) |
Jun 08, 2020 | 56.41 | 57.10 | 56.03 | 56.98 | 19,059 | +0.40(+0.71%) |
Jun 05, 2020 | 56.62 | 57.30 | 56.36 | 56.58 | 17,010 | +0.13(+0.24%) |
Jun 04, 2020 | 56.97 | 57.52 | 56.27 | 56.44 | 11,490 | -0.89(-1.56%) |
Jun 03, 2020 | 58.55 | 58.55 | 57.32 | 57.34 | 7,582 | -0.93(-1.60%) |
Jun 02, 2020 | 57.47 | 58.27 | 56.92 | 58.27 | 7,910 | +0.68(+1.18%) |
Jun 01, 2020 | 58.18 | 58.18 | 57.39 | 57.59 | 7,082 | -0.42(-0.72%) |
May 29, 2020 | 57.10 | 58.03 | 56.43 | 58.01 | 8,304 | +0.83(+1.45%) |
May 28, 2020 | 57.28 | 58.11 | 57.10 | 57.17 | 5,240 | -0.30(-0.53%) |
May 27, 2020 | 57.28 | 57.48 | 55.44 | 57.48 | 16,657 | +0.14(+0.24%) |
May 26, 2020 | 59.96 | 59.96 | 57.33 | 57.34 | 9,249 | -1.16(-1.99%) |
May 22, 2020 | 58.00 | 58.55 | 57.81 | 58.50 | 5,003 | +0.31(+0.53%) |
May 21, 2020 | 58.37 | 58.52 | 57.95 | 58.20 | 5,740 | -0.43(-0.73%) |
May 20, 2020 | 57.74 | 58.68 | 57.74 | 58.62 | 7,147 | +1.60(+2.80%) |
May 19, 2020 | 58.46 | 58.70 | 57.03 | 57.03 | 9,252 | -1.38(-2.36%) |
May 18, 2020 | 58.96 | 59.07 | 58.29 | 58.40 | 38,390 | +1.34(+2.36%) |
May 15, 2020 | 55.16 | 57.22 | 55.16 | 57.06 | 9,305 | +1.56(+2.82%) |
May 14, 2020 | 55.01 | 55.63 | 54.77 | 55.50 | 9,411 | -0.57(-1.02%) |
May 13, 2020 | 56.94 | 57.97 | 55.28 | 56.07 | 26,440 | -1.15(-2.00%) |
May 12, 2020 | 58.96 | 59.39 | 57.22 | 57.22 | 17,900 | -1.09(-1.87%) |
May 11, 2020 | 55.48 | 58.59 | 55.48 | 58.30 | 16,616 | +2.51(+4.50%) |
May 08, 2020 | 55.64 | 56.23 | 55.14 | 55.80 | 7,104 | +0.64(+1.16%) |
May 07, 2020 | 56.01 | 56.01 | 55.04 | 55.16 | 5,959 | +0.12(+0.22%) |
May 06, 2020 | 54.75 | 55.56 | 54.51 | 55.04 | 8,219 | +0.47(+0.86%) |
May 05, 2020 | 54.62 | 55.03 | 54.20 | 54.57 | 6,936 | +1.10(+2.06%) |
May 04, 2020 | 52.27 | 53.51 | 51.86 | 53.47 | 8,012 | +1.69(+3.26%) |