Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 57.38 | 57.67 | 56.06 | 57.29 | 546,134 | -0.17(-0.30%) |
Jul 30, 2020 | 56.89 | 57.93 | 56.64 | 57.46 | 802,053 | -0.28(-0.49%) |
Jul 29, 2020 | 57.03 | 57.81 | 56.51 | 57.74 | 709,289 | +1.27(+2.26%) |
Jul 28, 2020 | 54.64 | 56.73 | 54.63 | 56.47 | 700,497 | +1.86(+3.42%) |
Jul 27, 2020 | 53.19 | 54.76 | 52.56 | 54.60 | 778,759 | +1.31(+2.46%) |
Jul 24, 2020 | 54.08 | 54.32 | 53.19 | 53.30 | 724,866 | -0.92(-1.70%) |
Jul 23, 2020 | 54.93 | 55.29 | 53.36 | 54.22 | 669,273 | -1.04(-1.87%) |
Jul 22, 2020 | 54.03 | 55.42 | 53.90 | 55.25 | 948,125 | +0.61(+1.11%) |
Jul 21, 2020 | 55.31 | 55.84 | 54.18 | 54.65 | 700,298 | -0.15(-0.28%) |
Jul 20, 2020 | 55.82 | 56.14 | 54.72 | 54.80 | 338,054 | -1.39(-2.48%) |
Jul 17, 2020 | 54.83 | 56.68 | 54.47 | 56.20 | 867,946 | +1.48(+2.70%) |
Jul 16, 2020 | 54.55 | 55.26 | 54.13 | 54.72 | 477,617 | -0.09(-0.16%) |
Jul 15, 2020 | 55.09 | 55.21 | 54.13 | 54.80 | 711,348 | +0.78(+1.44%) |
Jul 14, 2020 | 53.68 | 54.81 | 53.59 | 54.02 | 682,426 | +0.40(+0.75%) |
Jul 13, 2020 | 55.01 | 55.33 | 53.45 | 53.62 | 632,748 | -1.02(-1.86%) |
Jul 10, 2020 | 53.83 | 54.64 | 53.09 | 54.64 | 523,222 | +0.80(+1.49%) |
Jul 09, 2020 | 54.42 | 54.80 | 52.69 | 53.83 | 783,846 | -0.86(-1.58%) |
Jul 08, 2020 | 55.35 | 55.59 | 54.41 | 54.70 | 510,682 | -0.70(-1.27%) |
Jul 07, 2020 | 56.14 | 56.20 | 55.09 | 55.40 | 432,618 | -1.53(-2.69%) |
Jul 06, 2020 | 58.46 | 58.90 | 56.56 | 56.93 | 396,938 | -0.38(-0.66%) |
Jul 02, 2020 | 58.39 | 59.12 | 56.73 | 57.31 | 344,022 | -0.65(-1.12%) |
Jul 01, 2020 | 56.54 | 58.11 | 56.50 | 57.96 | 582,906 | +1.75(+3.10%) |
Jun 30, 2020 | 55.63 | 56.61 | 55.48 | 56.21 | 757,744 | +0.55(+0.98%) |
Jun 29, 2020 | 54.44 | 55.89 | 54.07 | 55.67 | 698,478 | +1.84(+3.42%) |
Jun 26, 2020 | 55.99 | 56.35 | 53.48 | 53.83 | 2,343,513 | -2.31(-4.11%) |
Jun 25, 2020 | 55.33 | 56.15 | 55.02 | 56.14 | 629,020 | +0.39(+0.69%) |
Jun 24, 2020 | 55.95 | 56.32 | 53.79 | 55.75 | 698,924 | -0.81(-1.44%) |
Jun 23, 2020 | 58.10 | 58.14 | 56.05 | 56.56 | 769,086 | -0.96(-1.67%) |
Jun 22, 2020 | 57.03 | 57.69 | 55.89 | 57.52 | 1,018,794 | +0.32(+0.56%) |
Jun 19, 2020 | 57.63 | 59.22 | 57.05 | 57.20 | 4,982,519 | -0.98(-1.69%) |
Jun 18, 2020 | 58.52 | 59.35 | 57.16 | 58.18 | 1,205,553 | -1.12(-1.89%) |
Jun 17, 2020 | 59.72 | 60.15 | 58.87 | 59.30 | 1,259,526 | -0.03(-0.04%) |
Jun 16, 2020 | 61.46 | 61.61 | 58.66 | 59.33 | 994,471 | -0.10(-0.17%) |
Jun 15, 2020 | 54.82 | 59.60 | 54.38 | 59.43 | 1,491,276 | +3.05(+5.41%) |
Jun 12, 2020 | 55.90 | 56.51 | 54.16 | 56.38 | 878,886 | +2.75(+5.12%) |
Jun 11, 2020 | 53.49 | 54.40 | 51.90 | 53.63 | 977,895 | -2.11(-3.79%) |
Jun 10, 2020 | 57.54 | 57.92 | 55.38 | 55.74 | 641,183 | -1.86(-3.24%) |
Jun 09, 2020 | 56.66 | 58.30 | 56.23 | 57.61 | 726,043 | -0.26(-0.45%) |
Jun 08, 2020 | 59.29 | 59.50 | 57.50 | 57.87 | 928,358 | -0.29(-0.50%) |
Jun 05, 2020 | 58.91 | 60.78 | 57.86 | 58.16 | 636,455 | +1.01(+1.77%) |
Jun 04, 2020 | 56.65 | 57.45 | 56.05 | 57.15 | 506,521 | +0.10(+0.18%) |
Jun 03, 2020 | 55.83 | 57.49 | 55.81 | 57.05 | 878,983 | +2.08(+3.78%) |
Jun 02, 2020 | 55.22 | 55.33 | 54.34 | 54.97 | 384,850 | +0.36(+0.67%) |
Jun 01, 2020 | 53.42 | 54.84 | 53.33 | 54.61 | 493,798 | +1.40(+2.63%) |
May 29, 2020 | 52.78 | 54.02 | 52.44 | 53.21 | 1,066,106 | -0.25(-0.46%) |
May 28, 2020 | 56.03 | 56.03 | 53.13 | 53.45 | 1,151,114 | -1.86(-3.36%) |
May 27, 2020 | 56.24 | 56.78 | 53.30 | 55.31 | 895,211 | +0.47(+0.87%) |
May 26, 2020 | 55.00 | 55.28 | 54.39 | 54.84 | 690,976 | +2.23(+4.24%) |
May 22, 2020 | 52.80 | 52.80 | 51.87 | 52.61 | 331,853 | +0.08(+0.16%) |
May 21, 2020 | 51.72 | 52.89 | 51.72 | 52.52 | 603,463 | +0.68(+1.31%) |
May 20, 2020 | 52.60 | 52.60 | 51.49 | 51.84 | 351,481 | +0.05(+0.10%) |
May 19, 2020 | 52.54 | 52.98 | 51.70 | 51.79 | 419,848 | -1.04(-1.97%) |
May 18, 2020 | 52.65 | 54.00 | 52.57 | 52.83 | 868,792 | +2.40(+4.76%) |
May 15, 2020 | 49.33 | 50.47 | 48.42 | 50.44 | 646,246 | +0.75(+1.50%) |
May 14, 2020 | 48.67 | 49.83 | 46.57 | 49.69 | 711,620 | +0.12(+0.24%) |
May 13, 2020 | 50.53 | 51.20 | 49.18 | 49.57 | 785,223 | -1.42(-2.78%) |
May 12, 2020 | 54.41 | 54.41 | 50.89 | 50.99 | 387,393 | -3.25(-6.00%) |
May 11, 2020 | 54.14 | 55.00 | 53.35 | 54.24 | 605,373 | -0.70(-1.28%) |
May 08, 2020 | 54.89 | 55.63 | 54.48 | 54.95 | 540,426 | +1.08(+2.00%) |
May 07, 2020 | 53.83 | 54.67 | 53.11 | 53.87 | 406,190 | +1.27(+2.42%) |
May 06, 2020 | 53.59 | 53.95 | 52.38 | 52.60 | 348,719 | -0.86(-1.60%) |
May 05, 2020 | 53.17 | 54.30 | 53.15 | 53.45 | 401,800 | +1.10(+2.10%) |
May 04, 2020 | 52.25 | 53.04 | 51.07 | 52.35 | 320,075 | -0.71(-1.34%) |