Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 55.03 | 55.78 | 53.91 | 55.73 | 473,500 | +0.62(+1.13%) |
Jul 30, 2020 | 53.56 | 55.19 | 53.56 | 55.11 | 286,161 | +0.65(+1.19%) |
Jul 29, 2020 | 53.16 | 54.64 | 52.70 | 54.46 | 250,609 | +1.76(+3.34%) |
Jul 28, 2020 | 53.51 | 53.81 | 52.65 | 52.70 | 303,088 | -1.31(-2.43%) |
Jul 27, 2020 | 52.19 | 54.01 | 52.19 | 54.01 | 432,709 | +2.32(+4.49%) |
Jul 24, 2020 | 51.41 | 52.45 | 51.14 | 51.69 | 225,300 | -0.49(-0.94%) |
Jul 23, 2020 | 52.36 | 53.04 | 51.59 | 52.18 | 292,125 | -0.35(-0.67%) |
Jul 22, 2020 | 52.87 | 53.31 | 52.24 | 52.53 | 307,501 | -0.35(-0.66%) |
Jul 21, 2020 | 54.23 | 54.23 | 52.52 | 52.88 | 220,060 | -0.75(-1.40%) |
Jul 20, 2020 | 52.92 | 54.53 | 52.86 | 53.63 | 266,728 | +0.64(+1.21%) |
Jul 17, 2020 | 52.49 | 53.61 | 52.49 | 52.99 | 185,900 | +0.53(+1.01%) |
Jul 16, 2020 | 52.86 | 52.86 | 52.08 | 52.46 | 258,115 | -0.84(-1.58%) |
Jul 15, 2020 | 53.44 | 53.87 | 52.15 | 53.30 | 496,880 | +0.43(+0.81%) |
Jul 14, 2020 | 52.16 | 52.97 | 51.00 | 52.87 | 469,462 | +0.53(+1.01%) |
Jul 13, 2020 | 54.29 | 55.62 | 52.29 | 52.34 | 458,929 | -1.36(-2.53%) |
Jul 10, 2020 | 53.97 | 54.39 | 53.22 | 53.70 | 398,900 | -0.43(-0.79%) |
Jul 09, 2020 | 53.83 | 54.55 | 52.03 | 54.13 | 421,577 | +0.04(+0.07%) |
Jul 08, 2020 | 54.53 | 54.54 | 53.19 | 54.09 | 278,374 | +0.83(+1.56%) |
Jul 07, 2020 | 53.28 | 54.84 | 53.23 | 53.26 | 363,352 | -0.51(-0.95%) |
Jul 06, 2020 | 53.80 | 54.10 | 53.28 | 53.77 | 293,057 | +1.28(+2.44%) |
Jul 02, 2020 | 52.19 | 52.87 | 51.79 | 52.49 | 373,800 | +1.44(+2.82%) |
Jul 01, 2020 | 52.09 | 52.29 | 50.73 | 51.05 | 394,787 | -1.17(-2.24%) |
Jun 30, 2020 | 50.67 | 52.60 | 50.28 | 52.22 | 404,220 | +1.46(+2.88%) |
Jun 29, 2020 | 51.01 | 51.01 | 49.60 | 50.76 | 274,811 | +0.46(+0.91%) |
Jun 26, 2020 | 50.73 | 51.08 | 49.78 | 50.30 | 724,900 | -0.80(-1.57%) |
Jun 25, 2020 | 50.05 | 51.15 | 49.10 | 51.10 | 387,493 | +1.02(+2.04%) |
Jun 24, 2020 | 50.35 | 51.29 | 49.31 | 50.08 | 417,530 | -1.51(-2.93%) |
Jun 23, 2020 | 52.45 | 52.45 | 51.34 | 51.59 | 635,698 | -0.03(-0.06%) |
Jun 22, 2020 | 50.77 | 51.89 | 49.70 | 51.62 | 451,230 | +0.84(+1.65%) |
Jun 19, 2020 | 52.05 | 53.01 | 50.29 | 50.78 | 1,370,300 | -0.76(-1.47%) |
Jun 18, 2020 | 52.05 | 52.55 | 51.34 | 51.54 | 381,865 | -0.77(-1.47%) |
Jun 17, 2020 | 52.96 | 53.30 | 51.98 | 52.31 | 397,462 | -0.26(-0.49%) |
Jun 16, 2020 | 52.86 | 53.73 | 51.93 | 52.57 | 521,905 | +1.69(+3.32%) |
Jun 15, 2020 | 49.00 | 51.21 | 48.50 | 50.88 | 994,789 | +0.29(+0.57%) |
Jun 12, 2020 | 51.58 | 51.58 | 49.27 | 50.59 | 472,700 | +0.94(+1.89%) |
Jun 11, 2020 | 52.20 | 52.56 | 49.54 | 49.65 | 572,123 | -4.70(-8.65%) |
Jun 10, 2020 | 54.39 | 55.18 | 53.65 | 54.35 | 507,735 | +0.41(+0.76%) |
Jun 09, 2020 | 53.20 | 54.26 | 52.87 | 53.94 | 507,362 | -0.27(-0.50%) |
Jun 08, 2020 | 56.68 | 57.01 | 53.76 | 54.21 | 615,084 | -2.08(-3.70%) |
Jun 05, 2020 | 55.23 | 58.23 | 55.23 | 56.29 | 699,600 | +2.25(+4.16%) |
Jun 04, 2020 | 53.29 | 54.52 | 53.03 | 54.04 | 513,090 | +0.03(+0.06%) |
Jun 03, 2020 | 53.77 | 55.00 | 53.77 | 54.01 | 685,917 | +1.24(+2.35%) |
Jun 02, 2020 | 52.64 | 53.26 | 51.52 | 52.77 | 769,875 | +0.19(+0.36%) |
Jun 01, 2020 | 52.64 | 53.09 | 52.14 | 52.58 | 562,360 | -0.60(-1.13%) |
May 29, 2020 | 51.24 | 53.37 | 50.88 | 53.18 | 732,100 | +1.74(+3.38%) |
May 28, 2020 | 57.00 | 57.00 | 50.60 | 51.44 | 1,325,937 | +1.23(+2.45%) |
May 27, 2020 | 49.67 | 50.43 | 47.87 | 50.21 | 460,996 | +1.16(+2.36%) |
May 26, 2020 | 49.01 | 49.93 | 48.63 | 49.05 | 431,406 | +1.93(+4.10%) |
May 22, 2020 | 46.98 | 47.22 | 46.30 | 47.12 | 222,700 | +0.52(+1.12%) |
May 21, 2020 | 47.78 | 48.49 | 46.30 | 46.60 | 463,793 | -1.44(-3.00%) |
May 20, 2020 | 46.44 | 48.25 | 45.98 | 48.04 | 350,433 | +2.81(+6.21%) |
May 19, 2020 | 46.10 | 47.13 | 45.17 | 45.23 | 341,914 | -1.20(-2.58%) |
May 18, 2020 | 43.68 | 46.68 | 42.88 | 46.43 | 562,826 | +4.04(+9.53%) |
May 15, 2020 | 42.36 | 42.59 | 41.51 | 42.39 | 379,200 | -0.61(-1.42%) |
May 14, 2020 | 41.93 | 43.07 | 40.81 | 43.00 | 388,218 | +0.30(+0.70%) |
May 13, 2020 | 43.65 | 44.11 | 42.04 | 42.70 | 317,231 | -0.94(-2.15%) |
May 12, 2020 | 45.77 | 45.97 | 43.60 | 43.64 | 323,056 | -1.98(-4.34%) |
May 11, 2020 | 45.04 | 46.15 | 44.75 | 45.62 | 399,028 | -0.36(-0.78%) |
May 08, 2020 | 45.21 | 46.03 | 44.50 | 45.98 | 323,400 | +1.70(+3.84%) |
May 07, 2020 | 43.95 | 44.66 | 43.11 | 44.28 | 290,188 | +1.02(+2.36%) |
May 06, 2020 | 44.25 | 44.84 | 43.05 | 43.26 | 304,540 | -0.58(-1.32%) |
May 05, 2020 | 43.70 | 44.94 | 43.15 | 43.84 | 410,840 | +1.67(+3.96%) |
May 04, 2020 | 42.17 | 42.60 | 41.37 | 42.17 | 430,694 | -0.51(-1.19%) |