Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 62.96 | 62.96 | 60.44 | 61.64 | 402,883 | -0.39(-0.63%) |
Jul 30, 2020 | 58.35 | 62.69 | 57.57 | 62.03 | 925,281 | +0.93(+1.52%) |
Jul 29, 2020 | 60.22 | 62.44 | 60.03 | 61.10 | 508,726 | +1.98(+3.34%) |
Jul 28, 2020 | 59.85 | 59.98 | 58.76 | 59.13 | 348,542 | -0.33(-0.55%) |
Jul 27, 2020 | 57.35 | 59.77 | 57.25 | 59.45 | 383,192 | +2.50(+4.39%) |
Jul 24, 2020 | 57.07 | 57.53 | 56.43 | 56.95 | 333,976 | -0.39(-0.69%) |
Jul 23, 2020 | 58.33 | 58.97 | 56.97 | 57.35 | 453,792 | -0.93(-1.60%) |
Jul 22, 2020 | 59.14 | 59.35 | 57.71 | 58.28 | 232,135 | -1.08(-1.81%) |
Jul 21, 2020 | 58.03 | 60.04 | 58.03 | 59.35 | 589,854 | +1.70(+2.94%) |
Jul 20, 2020 | 58.23 | 58.41 | 57.35 | 57.66 | 335,734 | -0.89(-1.51%) |
Jul 17, 2020 | 59.57 | 59.57 | 58.01 | 58.54 | 333,316 | -1.03(-1.73%) |
Jul 16, 2020 | 59.29 | 60.22 | 59.29 | 59.57 | 231,589 | +0.33(+0.56%) |
Jul 15, 2020 | 58.85 | 59.57 | 58.28 | 59.24 | 247,960 | +0.80(+1.36%) |
Jul 14, 2020 | 56.32 | 58.51 | 55.94 | 58.44 | 405,874 | +2.45(+4.38%) |
Jul 13, 2020 | 58.26 | 58.69 | 55.88 | 55.99 | 387,664 | -1.84(-3.18%) |
Jul 10, 2020 | 57.80 | 58.12 | 57.17 | 57.83 | 309,554 | -0.02(-0.03%) |
Jul 09, 2020 | 59.54 | 59.54 | 57.62 | 57.85 | 283,721 | -1.14(-1.93%) |
Jul 08, 2020 | 58.44 | 59.85 | 58.25 | 58.98 | 359,265 | +1.23(+2.12%) |
Jul 07, 2020 | 59.34 | 59.97 | 57.65 | 57.75 | 444,306 | -1.47(-2.48%) |
Jul 06, 2020 | 60.60 | 60.98 | 58.35 | 59.22 | 535,667 | -0.33(-0.56%) |
Jul 02, 2020 | 58.27 | 60.04 | 57.97 | 59.56 | 491,855 | +1.92(+3.32%) |
Jul 01, 2020 | 57.93 | 58.71 | 57.02 | 57.64 | 420,622 | +0.07(+0.12%) |
Jun 30, 2020 | 55.27 | 57.89 | 55.11 | 57.57 | 517,727 | +2.09(+3.77%) |
Jun 29, 2020 | 55.50 | 55.63 | 54.40 | 55.48 | 342,002 | +0.54(+0.98%) |
Jun 26, 2020 | 52.91 | 55.07 | 52.68 | 54.94 | 616,205 | +1.95(+3.67%) |
Jun 25, 2020 | 53.48 | 53.72 | 52.19 | 53.00 | 239,359 | -0.45(-0.85%) |
Jun 24, 2020 | 54.59 | 54.90 | 53.04 | 53.45 | 287,479 | -1.27(-2.33%) |
Jun 23, 2020 | 54.48 | 55.22 | 54.02 | 54.72 | 344,444 | +0.42(+0.77%) |
Jun 22, 2020 | 53.64 | 54.89 | 53.19 | 54.31 | 307,395 | +0.67(+1.24%) |
Jun 19, 2020 | 55.82 | 55.82 | 53.56 | 53.64 | 481,163 | -1.75(-3.16%) |
Jun 18, 2020 | 54.44 | 55.63 | 54.21 | 55.39 | 307,791 | +1.06(+1.95%) |
Jun 17, 2020 | 54.43 | 55.31 | 54.26 | 54.33 | 359,114 | +0.33(+0.62%) |
Jun 16, 2020 | 54.91 | 54.96 | 53.07 | 54.00 | 386,691 | -0.24(-0.45%) |
Jun 15, 2020 | 51.47 | 54.38 | 51.14 | 54.24 | 378,085 | +2.30(+4.42%) |
Jun 12, 2020 | 54.35 | 54.48 | 50.69 | 51.94 | 448,689 | -1.21(-2.28%) |
Jun 11, 2020 | 51.16 | 53.56 | 50.76 | 53.16 | 530,982 | +0.61(+1.15%) |
Jun 10, 2020 | 53.86 | 54.42 | 52.41 | 52.55 | 398,792 | -1.10(-2.05%) |
Jun 09, 2020 | 54.01 | 54.29 | 52.57 | 53.65 | 442,637 | -0.89(-1.64%) |
Jun 08, 2020 | 52.97 | 55.12 | 52.76 | 54.54 | 853,319 | +1.89(+3.58%) |
Jun 05, 2020 | 52.57 | 53.06 | 51.40 | 52.66 | 586,372 | +0.62(+1.19%) |
Jun 04, 2020 | 50.60 | 52.88 | 49.85 | 52.04 | 789,164 | +1.42(+2.80%) |
Jun 03, 2020 | 54.26 | 54.48 | 49.77 | 50.62 | 1,426,484 | -3.30(-6.11%) |
Jun 02, 2020 | 53.44 | 55.97 | 53.38 | 53.91 | 1,542,436 | +2.25(+4.35%) |
Jun 01, 2020 | 51.01 | 53.15 | 48.91 | 51.66 | 2,005,258 | +4.44(+9.40%) |
May 29, 2020 | 45.87 | 47.56 | 45.69 | 47.23 | 595,612 | +1.17(+2.55%) |
May 28, 2020 | 46.76 | 47.73 | 45.94 | 46.05 | 330,922 | -0.64(-1.36%) |
May 27, 2020 | 46.14 | 46.74 | 45.66 | 46.69 | 365,330 | +0.80(+1.73%) |
May 26, 2020 | 45.95 | 46.58 | 45.54 | 45.89 | 449,247 | +0.45(+0.98%) |
May 22, 2020 | 45.42 | 45.83 | 45.16 | 45.44 | 225,730 | +0.10(+0.22%) |
May 21, 2020 | 45.47 | 45.76 | 44.74 | 45.35 | 394,549 | -0.08(-0.18%) |
May 20, 2020 | 45.85 | 46.54 | 45.19 | 45.43 | 486,439 | -0.27(-0.58%) |
May 19, 2020 | 43.78 | 46.69 | 43.57 | 45.69 | 593,305 | +1.77(+4.02%) |
May 18, 2020 | 44.87 | 45.72 | 43.88 | 43.93 | 626,036 | -0.20(-0.45%) |
May 15, 2020 | 43.83 | 45.45 | 43.72 | 44.13 | 1,046,942 | +0.32(+0.73%) |
May 14, 2020 | 44.75 | 44.87 | 43.31 | 43.81 | 386,557 | -0.93(-2.09%) |
May 13, 2020 | 43.42 | 45.13 | 43.23 | 44.74 | 435,297 | +1.30(+2.98%) |
May 12, 2020 | 45.18 | 45.18 | 43.34 | 43.45 | 351,692 | -1.67(-3.70%) |
May 11, 2020 | 44.76 | 45.22 | 44.00 | 45.12 | 471,927 | -0.08(-0.17%) |
May 08, 2020 | 42.17 | 45.19 | 42.05 | 45.19 | 612,498 | +3.77(+9.11%) |
May 07, 2020 | 42.50 | 42.87 | 39.88 | 41.42 | 860,944 | +1.49(+3.73%) |
May 06, 2020 | 38.80 | 40.36 | 38.80 | 39.93 | 720,667 | +1.42(+3.68%) |
May 05, 2020 | 38.94 | 39.59 | 38.45 | 38.52 | 520,228 | +0.09(+0.24%) |
May 04, 2020 | 38.51 | 39.41 | 38.10 | 38.42 | 416,193 | -0.35(-0.89%) |