Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 52.14 | 52.21 | 50.89 | 51.35 | 259,233 | -0.88(-1.68%) |
Jul 30, 2020 | 53.05 | 53.08 | 51.98 | 52.23 | 126,317 | -1.90(-3.52%) |
Jul 29, 2020 | 53.80 | 54.62 | 53.51 | 54.13 | 118,015 | +0.54(+1.00%) |
Jul 28, 2020 | 54.64 | 54.67 | 53.56 | 53.59 | 108,858 | -1.54(-2.79%) |
Jul 27, 2020 | 54.10 | 55.49 | 53.79 | 55.13 | 232,575 | +0.89(+1.64%) |
Jul 24, 2020 | 54.79 | 55.42 | 54.06 | 54.24 | 125,749 | -0.42(-0.76%) |
Jul 23, 2020 | 57.58 | 58.03 | 54.16 | 54.66 | 203,707 | -3.79(-6.48%) |
Jul 22, 2020 | 57.84 | 58.65 | 57.84 | 58.45 | 187,808 | +0.30(+0.51%) |
Jul 21, 2020 | 58.61 | 58.94 | 57.59 | 58.15 | 82,270 | +0.36(+0.62%) |
Jul 20, 2020 | 57.34 | 58.03 | 56.97 | 57.79 | 103,660 | +0.03(+0.06%) |
Jul 17, 2020 | 57.75 | 58.36 | 57.15 | 57.76 | 88,481 | +0.09(+0.15%) |
Jul 16, 2020 | 57.63 | 58.72 | 57.14 | 57.67 | 154,948 | -0.80(-1.37%) |
Jul 15, 2020 | 57.94 | 58.78 | 57.02 | 58.48 | 194,022 | +1.69(+2.98%) |
Jul 14, 2020 | 55.63 | 57.21 | 55.63 | 56.79 | 105,582 | +1.20(+2.16%) |
Jul 13, 2020 | 57.87 | 57.87 | 55.48 | 55.58 | 169,343 | -1.72(-2.99%) |
Jul 10, 2020 | 54.42 | 57.37 | 54.42 | 57.30 | 166,298 | +3.06(+5.65%) |
Jul 09, 2020 | 56.34 | 56.47 | 53.92 | 54.23 | 230,567 | -2.08(-3.70%) |
Jul 08, 2020 | 56.23 | 57.45 | 55.46 | 56.32 | 186,463 | +0.09(+0.17%) |
Jul 07, 2020 | 57.18 | 57.92 | 56.15 | 56.22 | 148,556 | -1.83(-3.16%) |
Jul 06, 2020 | 59.12 | 59.29 | 58.03 | 58.06 | 121,113 | +0.39(+0.68%) |
Jul 02, 2020 | 59.17 | 59.51 | 57.43 | 57.66 | 114,967 | -0.18(-0.31%) |
Jul 01, 2020 | 58.69 | 58.93 | 57.37 | 57.84 | 133,838 | -0.22(-0.38%) |
Jun 30, 2020 | 56.95 | 58.42 | 56.95 | 58.07 | 284,301 | +0.92(+1.61%) |
Jun 29, 2020 | 56.09 | 57.63 | 55.15 | 57.14 | 160,544 | +2.06(+3.73%) |
Jun 26, 2020 | 58.41 | 58.41 | 54.93 | 55.09 | 582,573 | -4.04(-6.83%) |
Jun 25, 2020 | 58.68 | 59.56 | 58.21 | 59.12 | 235,511 | +0.25(+0.42%) |
Jun 24, 2020 | 60.22 | 60.78 | 58.43 | 58.88 | 205,795 | -2.11(-3.46%) |
Jun 23, 2020 | 61.65 | 62.06 | 60.42 | 60.98 | 148,608 | +0.13(+0.21%) |
Jun 22, 2020 | 60.34 | 61.44 | 59.08 | 60.86 | 156,796 | +0.29(+0.48%) |
Jun 19, 2020 | 62.26 | 62.43 | 60.08 | 60.57 | 437,720 | -1.63(-2.62%) |
Jun 18, 2020 | 61.26 | 62.96 | 61.26 | 62.20 | 143,177 | +0.19(+0.30%) |
Jun 17, 2020 | 61.54 | 62.26 | 61.11 | 62.01 | 183,307 | +0.60(+0.97%) |
Jun 16, 2020 | 62.95 | 63.13 | 60.11 | 61.41 | 274,348 | +0.93(+1.54%) |
Jun 15, 2020 | 56.76 | 60.57 | 56.76 | 60.48 | 246,708 | +1.76(+2.99%) |
Jun 12, 2020 | 59.32 | 59.67 | 57.07 | 58.72 | 304,002 | +2.08(+3.68%) |
Jun 11, 2020 | 58.65 | 60.11 | 56.49 | 56.64 | 173,059 | -4.71(-7.68%) |
Jun 10, 2020 | 62.37 | 62.83 | 61.25 | 61.35 | 158,807 | -1.22(-1.95%) |
Jun 09, 2020 | 61.77 | 63.14 | 60.99 | 62.57 | 189,410 | -0.26(-0.41%) |
Jun 08, 2020 | 63.58 | 63.80 | 62.03 | 62.83 | 156,879 | -0.04(-0.07%) |
Jun 05, 2020 | 61.19 | 64.13 | 61.19 | 62.87 | 200,988 | +2.91(+4.85%) |
Jun 04, 2020 | 59.44 | 60.12 | 58.81 | 59.96 | 99,653 | +0.06(+0.10%) |
Jun 03, 2020 | 58.25 | 60.07 | 58.25 | 59.90 | 150,380 | +2.69(+4.70%) |
Jun 02, 2020 | 56.37 | 57.81 | 55.60 | 57.21 | 212,428 | +1.85(+3.34%) |
Jun 01, 2020 | 54.34 | 55.74 | 54.34 | 55.36 | 209,965 | +1.13(+2.09%) |
May 29, 2020 | 55.04 | 55.59 | 53.77 | 54.23 | 186,221 | -1.37(-2.47%) |
May 28, 2020 | 58.02 | 58.02 | 55.50 | 55.60 | 237,952 | -1.76(-3.06%) |
May 27, 2020 | 58.88 | 59.30 | 56.91 | 57.36 | 225,151 | -0.14(-0.24%) |
May 26, 2020 | 55.46 | 58.51 | 55.46 | 57.49 | 256,462 | +2.99(+5.48%) |
May 22, 2020 | 54.47 | 54.61 | 53.33 | 54.51 | 82,270 | +0.30(+0.55%) |
May 21, 2020 | 53.56 | 54.49 | 53.53 | 54.21 | 101,905 | +0.31(+0.57%) |
May 20, 2020 | 53.12 | 54.01 | 52.59 | 53.90 | 151,866 | +2.07(+4.00%) |
May 19, 2020 | 54.19 | 54.79 | 51.80 | 51.83 | 157,551 | -2.96(-5.40%) |
May 18, 2020 | 52.47 | 55.37 | 52.47 | 54.79 | 221,293 | +4.02(+7.92%) |
May 15, 2020 | 51.03 | 52.58 | 50.34 | 50.77 | 693,790 | -0.36(-0.70%) |
May 14, 2020 | 47.68 | 51.19 | 47.31 | 51.13 | 427,739 | +2.22(+4.54%) |
May 13, 2020 | 51.05 | 51.59 | 48.07 | 48.91 | 294,069 | -2.69(-5.21%) |
May 12, 2020 | 53.71 | 54.04 | 51.55 | 51.59 | 377,190 | -2.11(-3.93%) |
May 11, 2020 | 53.58 | 54.57 | 52.89 | 53.71 | 209,930 | -0.47(-0.86%) |
May 08, 2020 | 52.55 | 54.22 | 52.29 | 54.17 | 227,657 | +2.79(+5.43%) |
May 07, 2020 | 50.15 | 51.50 | 50.08 | 51.38 | 179,794 | +1.96(+3.96%) |
May 06, 2020 | 50.30 | 50.64 | 48.93 | 49.42 | 186,983 | -0.30(-0.60%) |
May 05, 2020 | 49.67 | 50.70 | 48.70 | 49.72 | 212,524 | +1.20(+2.48%) |
May 04, 2020 | 47.56 | 48.66 | 47.26 | 48.52 | 179,914 | +0.47(+0.99%) |