Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 57.05 | 57.08 | 55.38 | 55.81 | 495,122 | -1.41(-2.47%) |
Jul 30, 2020 | 57.25 | 57.49 | 56.64 | 57.22 | 330,734 | -0.62(-1.07%) |
Jul 29, 2020 | 56.81 | 58.07 | 56.81 | 57.84 | 551,354 | +1.23(+2.18%) |
Jul 28, 2020 | 57.62 | 57.96 | 56.48 | 56.60 | 426,078 | -1.40(-2.41%) |
Jul 27, 2020 | 56.80 | 58.07 | 56.53 | 58.00 | 433,156 | +1.06(+1.86%) |
Jul 24, 2020 | 57.61 | 57.88 | 56.82 | 56.94 | 381,100 | -0.63(-1.10%) |
Jul 23, 2020 | 56.55 | 57.86 | 56.55 | 57.57 | 628,470 | +1.07(+1.90%) |
Jul 22, 2020 | 56.20 | 56.78 | 56.06 | 56.50 | 335,145 | +0.10(+0.18%) |
Jul 21, 2020 | 55.63 | 56.64 | 55.63 | 56.40 | 297,682 | +0.87(+1.57%) |
Jul 20, 2020 | 56.06 | 56.54 | 55.28 | 55.53 | 461,047 | -0.86(-1.53%) |
Jul 17, 2020 | 56.90 | 57.36 | 56.18 | 56.39 | 778,050 | -0.03(-0.06%) |
Jul 16, 2020 | 55.57 | 56.76 | 55.47 | 56.43 | 1,077,021 | +0.66(+1.18%) |
Jul 15, 2020 | 56.12 | 56.52 | 55.28 | 55.77 | 670,350 | +0.41(+0.75%) |
Jul 14, 2020 | 54.73 | 55.60 | 54.16 | 55.35 | 838,653 | +0.49(+0.89%) |
Jul 13, 2020 | 54.45 | 55.53 | 53.63 | 54.86 | 924,873 | +0.85(+1.57%) |
Jul 10, 2020 | 54.06 | 54.73 | 53.54 | 54.02 | 1,003,664 | +0.35(+0.65%) |
Jul 09, 2020 | 57.12 | 57.26 | 53.55 | 53.66 | 1,451,198 | -3.33(-5.84%) |
Jul 08, 2020 | 58.08 | 60.00 | 56.51 | 56.99 | 2,271,147 | -4.62(-7.50%) |
Jul 07, 2020 | 62.05 | 62.66 | 61.42 | 61.61 | 716,634 | -0.95(-1.52%) |
Jul 06, 2020 | 61.83 | 62.64 | 61.75 | 62.56 | 788,461 | +1.48(+2.42%) |
Jul 02, 2020 | 60.50 | 61.55 | 60.39 | 61.09 | 601,217 | +1.23(+2.05%) |
Jul 01, 2020 | 60.99 | 61.82 | 59.32 | 59.86 | 734,748 | -0.99(-1.62%) |
Jun 30, 2020 | 59.26 | 60.95 | 59.26 | 60.84 | 702,266 | +1.39(+2.33%) |
Jun 29, 2020 | 58.71 | 60.16 | 58.51 | 59.46 | 562,700 | +1.29(+2.21%) |
Jun 26, 2020 | 58.56 | 58.86 | 57.82 | 58.17 | 529,894 | -0.82(-1.39%) |
Jun 25, 2020 | 57.62 | 59.04 | 56.85 | 58.99 | 479,128 | +1.36(+2.36%) |
Jun 24, 2020 | 59.15 | 59.15 | 57.33 | 57.63 | 911,161 | -1.70(-2.86%) |
Jun 23, 2020 | 60.17 | 60.20 | 59.29 | 59.32 | 652,534 | -0.38(-0.64%) |
Jun 22, 2020 | 59.49 | 60.20 | 58.53 | 59.71 | 635,642 | -0.21(-0.35%) |
Jun 19, 2020 | 61.27 | 61.30 | 59.58 | 59.92 | 913,195 | -0.54(-0.90%) |
Jun 18, 2020 | 60.59 | 61.44 | 60.30 | 60.46 | 523,147 | -0.64(-1.04%) |
Jun 17, 2020 | 61.39 | 61.96 | 60.83 | 61.09 | 646,338 | -0.02(-0.04%) |
Jun 16, 2020 | 61.04 | 61.84 | 60.24 | 61.12 | 621,977 | +1.70(+2.85%) |
Jun 15, 2020 | 56.67 | 59.76 | 56.53 | 59.42 | 661,425 | +1.09(+1.88%) |
Jun 12, 2020 | 59.71 | 59.71 | 56.95 | 58.33 | 598,584 | +0.32(+0.55%) |
Jun 11, 2020 | 60.19 | 60.19 | 57.79 | 58.01 | 622,251 | -3.74(-6.06%) |
Jun 10, 2020 | 62.67 | 62.67 | 61.17 | 61.75 | 880,246 | -0.62(-0.99%) |
Jun 09, 2020 | 61.88 | 62.94 | 61.50 | 62.37 | 500,725 | -0.26(-0.41%) |
Jun 08, 2020 | 61.99 | 62.89 | 61.99 | 62.63 | 332,750 | +0.63(+1.01%) |
Jun 05, 2020 | 61.62 | 62.90 | 61.29 | 62.00 | 760,497 | +1.70(+2.83%) |
Jun 04, 2020 | 60.07 | 60.60 | 59.61 | 60.30 | 569,106 | -0.12(-0.19%) |
Jun 03, 2020 | 60.27 | 60.85 | 59.86 | 60.42 | 497,245 | +0.66(+1.10%) |
Jun 02, 2020 | 58.32 | 60.20 | 57.97 | 59.76 | 683,889 | +2.10(+3.64%) |
Jun 01, 2020 | 58.01 | 58.39 | 57.48 | 57.66 | 414,992 | -0.28(-0.49%) |
May 29, 2020 | 58.69 | 59.05 | 57.12 | 57.94 | 916,785 | -1.09(-1.84%) |
May 28, 2020 | 59.46 | 59.72 | 58.65 | 59.03 | 641,420 | +0.10(+0.17%) |
May 27, 2020 | 58.87 | 59.43 | 58.39 | 58.93 | 521,617 | +1.07(+1.85%) |
May 26, 2020 | 55.99 | 58.49 | 55.99 | 57.86 | 505,599 | +3.23(+5.92%) |
May 22, 2020 | 54.97 | 54.97 | 54.05 | 54.63 | 296,061 | +0.08(+0.15%) |
May 21, 2020 | 55.38 | 55.65 | 54.37 | 54.54 | 594,629 | -1.06(-1.91%) |
May 20, 2020 | 54.62 | 56.15 | 54.62 | 55.60 | 555,544 | +1.95(+3.63%) |
May 19, 2020 | 54.63 | 55.90 | 53.66 | 53.66 | 579,910 | -1.25(-2.28%) |
May 18, 2020 | 52.05 | 55.28 | 51.83 | 54.91 | 678,912 | +4.50(+8.94%) |
May 15, 2020 | 48.72 | 50.82 | 48.61 | 50.41 | 1,477,913 | +1.31(+2.67%) |
May 14, 2020 | 48.24 | 49.18 | 47.04 | 49.09 | 839,875 | +0.02(+0.03%) |
May 13, 2020 | 50.23 | 50.69 | 48.50 | 49.08 | 831,906 | +0.10(+0.20%) |
May 12, 2020 | 51.78 | 51.78 | 48.92 | 48.98 | 430,356 | -2.68(-5.19%) |
May 11, 2020 | 49.95 | 51.78 | 49.43 | 51.66 | 590,240 | +1.04(+2.06%) |
May 08, 2020 | 49.77 | 50.63 | 49.77 | 50.61 | 501,293 | +1.53(+3.12%) |
May 07, 2020 | 49.30 | 49.97 | 48.84 | 49.09 | 403,885 | +0.26(+0.53%) |
May 06, 2020 | 49.66 | 49.97 | 48.74 | 48.83 | 393,718 | -0.55(-1.12%) |
May 05, 2020 | 48.99 | 50.25 | 48.99 | 49.38 | 565,984 | +1.17(+2.43%) |
May 04, 2020 | 48.65 | 48.78 | 47.74 | 48.21 | 508,013 | -1.05(-2.14%) |