Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 55.35 | 56.18 | 54.59 | 56.13 | 250,895 | +0.17(+0.31%) |
Jul 30, 2020 | 56.02 | 56.33 | 55.05 | 55.95 | 262,393 | -1.19(-2.08%) |
Jul 29, 2020 | 57.06 | 57.66 | 56.30 | 57.14 | 278,054 | +0.42(+0.75%) |
Jul 28, 2020 | 56.92 | 57.47 | 56.44 | 56.72 | 245,469 | -0.72(-1.25%) |
Jul 27, 2020 | 57.65 | 57.65 | 56.60 | 57.44 | 216,271 | -0.42(-0.73%) |
Jul 24, 2020 | 58.24 | 58.72 | 57.35 | 57.86 | 158,425 | -0.28(-0.47%) |
Jul 23, 2020 | 57.60 | 58.56 | 57.11 | 58.14 | 295,317 | +0.30(+0.53%) |
Jul 22, 2020 | 56.26 | 57.96 | 56.26 | 57.83 | 236,949 | +0.85(+1.49%) |
Jul 21, 2020 | 59.82 | 61.79 | 55.81 | 56.99 | 476,548 | -0.52(-0.91%) |
Jul 20, 2020 | 57.68 | 58.03 | 56.34 | 57.51 | 374,606 | -0.74(-1.26%) |
Jul 17, 2020 | 60.65 | 60.81 | 58.05 | 58.25 | 283,492 | -1.99(-3.30%) |
Jul 16, 2020 | 59.11 | 60.68 | 58.96 | 60.23 | 482,419 | +0.87(+1.47%) |
Jul 15, 2020 | 58.01 | 59.93 | 57.85 | 59.36 | 469,765 | +3.06(+5.43%) |
Jul 14, 2020 | 55.13 | 56.39 | 55.02 | 56.30 | 175,888 | +1.06(+1.92%) |
Jul 13, 2020 | 56.26 | 56.70 | 54.80 | 55.25 | 255,789 | -0.04(-0.07%) |
Jul 10, 2020 | 53.62 | 55.54 | 53.57 | 55.28 | 320,437 | +2.12(+3.98%) |
Jul 09, 2020 | 53.87 | 53.87 | 52.05 | 53.17 | 332,260 | -1.03(-1.90%) |
Jul 08, 2020 | 53.41 | 54.28 | 53.32 | 54.20 | 255,345 | +0.48(+0.89%) |
Jul 07, 2020 | 55.24 | 55.50 | 53.65 | 53.72 | 262,318 | -2.60(-4.61%) |
Jul 06, 2020 | 55.95 | 56.69 | 54.94 | 56.31 | 223,838 | +1.89(+3.47%) |
Jul 02, 2020 | 54.67 | 55.99 | 53.82 | 54.43 | 521,674 | +1.03(+1.93%) |
Jul 01, 2020 | 56.18 | 56.55 | 53.31 | 53.40 | 454,235 | -2.72(-4.85%) |
Jun 30, 2020 | 55.14 | 56.75 | 55.12 | 56.12 | 254,611 | +0.38(+0.68%) |
Jun 29, 2020 | 53.53 | 56.62 | 53.19 | 55.74 | 274,772 | +3.21(+6.11%) |
Jun 26, 2020 | 54.95 | 55.29 | 52.29 | 52.53 | 565,029 | -2.83(-5.10%) |
Jun 25, 2020 | 54.12 | 55.46 | 53.67 | 55.36 | 213,314 | +0.75(+1.38%) |
Jun 24, 2020 | 55.95 | 56.30 | 54.53 | 54.60 | 307,426 | -2.09(-3.69%) |
Jun 23, 2020 | 57.37 | 57.37 | 55.37 | 56.69 | 325,172 | +0.17(+0.29%) |
Jun 22, 2020 | 55.67 | 56.99 | 54.97 | 56.53 | 204,665 | +0.06(+0.11%) |
Jun 19, 2020 | 57.96 | 58.72 | 55.33 | 56.46 | 360,749 | -0.82(-1.43%) |
Jun 18, 2020 | 56.82 | 58.47 | 56.53 | 57.28 | 224,690 | -0.26(-0.45%) |
Jun 17, 2020 | 58.28 | 58.83 | 57.25 | 57.54 | 188,652 | -0.84(-1.43%) |
Jun 16, 2020 | 60.26 | 61.45 | 58.12 | 58.38 | 248,880 | +1.64(+2.89%) |
Jun 15, 2020 | 53.99 | 57.44 | 53.92 | 56.74 | 176,477 | +0.43(+0.77%) |
Jun 12, 2020 | 56.35 | 57.19 | 54.86 | 56.30 | 340,865 | +2.14(+3.96%) |
Jun 11, 2020 | 56.69 | 56.75 | 54.11 | 54.16 | 321,341 | -5.51(-9.24%) |
Jun 10, 2020 | 61.42 | 61.42 | 59.16 | 59.67 | 241,360 | -2.22(-3.58%) |
Jun 09, 2020 | 61.48 | 62.67 | 60.86 | 61.89 | 226,112 | -1.09(-1.72%) |
Jun 08, 2020 | 63.69 | 64.30 | 62.13 | 62.98 | 312,907 | +0.20(+0.32%) |
Jun 05, 2020 | 63.81 | 65.31 | 62.54 | 62.78 | 323,379 | +1.68(+2.75%) |
Jun 04, 2020 | 58.61 | 61.67 | 58.08 | 61.10 | 299,152 | +1.71(+2.87%) |
Jun 03, 2020 | 58.66 | 59.86 | 58.66 | 59.39 | 233,517 | +1.97(+3.43%) |
Jun 02, 2020 | 57.28 | 58.15 | 56.71 | 57.42 | 224,872 | +0.92(+1.63%) |
Jun 01, 2020 | 57.67 | 57.67 | 56.42 | 56.50 | 262,724 | -0.78(-1.35%) |
May 29, 2020 | 58.06 | 58.20 | 56.41 | 57.27 | 233,442 | -1.80(-3.04%) |
May 28, 2020 | 61.65 | 61.65 | 58.87 | 59.07 | 181,366 | -1.77(-2.91%) |
May 27, 2020 | 58.39 | 61.01 | 58.39 | 60.84 | 342,830 | +4.01(+7.05%) |
May 26, 2020 | 58.67 | 59.78 | 56.48 | 56.83 | 419,041 | +0.35(+0.61%) |
May 22, 2020 | 56.45 | 56.72 | 55.58 | 56.49 | 240,562 | +0.28(+0.50%) |
May 21, 2020 | 55.20 | 56.52 | 55.12 | 56.20 | 273,149 | +0.67(+1.20%) |
May 20, 2020 | 53.69 | 55.72 | 53.69 | 55.54 | 295,402 | +3.09(+5.90%) |
May 19, 2020 | 53.60 | 54.76 | 52.43 | 52.44 | 186,669 | -1.83(-3.38%) |
May 18, 2020 | 52.85 | 54.61 | 52.57 | 54.28 | 247,633 | +3.96(+7.87%) |
May 15, 2020 | 49.30 | 51.05 | 48.59 | 50.32 | 266,086 | +0.81(+1.64%) |
May 14, 2020 | 48.38 | 49.78 | 47.12 | 49.50 | 298,593 | -0.26(-0.51%) |
May 13, 2020 | 51.18 | 51.18 | 49.20 | 49.76 | 220,122 | -2.11(-4.07%) |
May 12, 2020 | 53.69 | 54.13 | 51.87 | 51.87 | 225,690 | -2.00(-3.71%) |
May 11, 2020 | 55.00 | 55.52 | 53.53 | 53.87 | 515,854 | -2.11(-3.77%) |
May 08, 2020 | 55.05 | 56.10 | 54.24 | 55.98 | 221,611 | +2.08(+3.86%) |
May 07, 2020 | 54.67 | 55.30 | 53.46 | 53.90 | 235,851 | +0.48(+0.91%) |
May 06, 2020 | 55.73 | 55.93 | 53.22 | 53.41 | 429,472 | -2.15(-3.86%) |
May 05, 2020 | 55.23 | 56.62 | 54.72 | 55.56 | 411,758 | +1.43(+2.65%) |
May 04, 2020 | 51.43 | 54.48 | 49.77 | 54.12 | 403,427 | +1.58(+3.01%) |