Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 62.51 | 62.51 | 62.04 | 62.04 | 800 | -0.86(-1.37%) |
Jul 30, 2020 | 62.94 | 62.98 | 62.79 | 62.90 | 5,412 | -0.60(-0.94%) |
Jul 29, 2020 | 63.22 | 63.79 | 63.22 | 63.50 | 4,735 | +0.61(+0.97%) |
Jul 28, 2020 | 63.38 | 63.64 | 62.84 | 62.89 | 86,279 | -0.70(-1.11%) |
Jul 27, 2020 | 62.72 | 63.60 | 62.72 | 63.59 | 1,858 | +1.21(+1.94%) |
Jul 24, 2020 | 62.16 | 62.77 | 62.16 | 62.38 | 4,104 | -1.24(-1.95%) |
Jul 23, 2020 | 64.46 | 64.56 | 63.62 | 63.62 | 2,468 | -0.61(-0.95%) |
Jul 22, 2020 | 64.09 | 64.23 | 63.99 | 64.23 | 19,937 | +0.15(+0.23%) |
Jul 21, 2020 | 64.74 | 64.74 | 64.08 | 64.08 | 2,048 | -0.18(-0.27%) |
Jul 20, 2020 | 63.15 | 64.25 | 63.15 | 64.25 | 4,041 | +1.30(+2.07%) |
Jul 17, 2020 | 62.95 | 62.95 | 62.95 | 62.95 | 100 | +0.33(+0.52%) |
Jul 16, 2020 | 62.45 | 62.70 | 62.45 | 62.62 | 1,697 | -0.91(-1.43%) |
Jul 15, 2020 | 63.34 | 63.53 | 62.95 | 63.53 | 5,729 | +0.90(+1.44%) |
Jul 14, 2020 | 61.43 | 62.63 | 61.43 | 62.63 | 621 | +0.86(+1.39%) |
Jul 13, 2020 | 63.30 | 64.07 | 61.77 | 61.77 | 1,104 | -0.56(-0.90%) |
Jul 10, 2020 | 61.73 | 62.33 | 61.65 | 62.33 | 700 | +0.94(+1.53%) |
Jul 09, 2020 | 61.75 | 61.75 | 60.80 | 61.39 | 1,541 | -0.02(-0.04%) |
Jul 08, 2020 | 61.24 | 61.41 | 61.03 | 61.41 | 2,059 | +0.58(+0.96%) |
Jul 07, 2020 | 61.20 | 61.20 | 60.82 | 60.82 | 2,379 | -0.52(-0.86%) |
Jul 06, 2020 | 60.58 | 61.35 | 60.58 | 61.35 | 3,512 | +2.46(+4.17%) |
Jul 02, 2020 | 58.96 | 59.16 | 58.89 | 58.89 | 1,301 | +0.91(+1.57%) |
Jul 01, 2020 | 58.08 | 58.17 | 57.98 | 57.98 | 625 | -0.10(-0.17%) |
Jun 30, 2020 | 58.08 | 58.08 | 58.08 | 58.08 | 247 | +0.88(+1.54%) |
Jun 29, 2020 | 56.44 | 57.20 | 56.44 | 57.20 | 717 | +1.12(+2.00%) |
Jun 26, 2020 | 56.27 | 56.27 | 56.08 | 56.08 | 600 | -0.97(-1.71%) |
Jun 25, 2020 | 56.58 | 57.05 | 56.52 | 57.05 | 1,722 | +0.65(+1.16%) |
Jun 24, 2020 | 57.04 | 57.04 | 56.12 | 56.40 | 1,662 | -1.55(-2.68%) |
Jun 23, 2020 | 58.37 | 58.37 | 57.95 | 57.95 | 1,042 | +0.22(+0.37%) |
Jun 22, 2020 | 57.46 | 57.74 | 57.35 | 57.74 | 4,417 | +0.41(+0.71%) |
Jun 19, 2020 | 58.26 | 58.28 | 57.33 | 57.33 | 1,404 | -0.19(-0.33%) |
Jun 18, 2020 | 57.52 | 57.52 | 57.52 | 57.52 | 58 | +0.04(+0.06%) |
Jun 17, 2020 | 57.89 | 57.89 | 57.49 | 57.49 | 2,257 | -0.20(-0.35%) |
Jun 16, 2020 | 58.33 | 58.33 | 57.69 | 57.69 | 1,851 | +1.07(+1.88%) |
Jun 15, 2020 | 55.56 | 56.81 | 54.66 | 56.62 | 7,964 | +0.62(+1.11%) |
Jun 12, 2020 | 56.58 | 56.58 | 55.63 | 56.00 | 2,709 | +0.90(+1.64%) |
Jun 11, 2020 | 57.00 | 57.04 | 55.10 | 55.10 | 3,336 | -3.90(-6.61%) |
Jun 10, 2020 | 59.41 | 59.41 | 58.99 | 58.99 | 561 | -0.16(-0.28%) |
Jun 09, 2020 | 58.83 | 59.16 | 58.83 | 59.16 | 759 | -0.74(-1.24%) |
Jun 08, 2020 | 59.38 | 59.98 | 59.38 | 59.90 | 30,063 | +0.77(+1.30%) |
Jun 05, 2020 | 58.64 | 59.40 | 58.64 | 59.13 | 1,605 | +1.73(+3.01%) |
Jun 04, 2020 | 57.34 | 57.50 | 57.34 | 57.41 | 3,972 | -0.17(-0.30%) |
Jun 03, 2020 | 56.77 | 57.79 | 56.77 | 57.58 | 10,112 | +1.46(+2.61%) |
Jun 02, 2020 | 55.71 | 56.13 | 55.71 | 56.11 | 2,086 | +0.68(+1.23%) |
Jun 01, 2020 | 54.56 | 55.50 | 54.56 | 55.43 | 1,141 | +1.10(+2.03%) |
May 29, 2020 | 54.06 | 54.33 | 53.69 | 54.33 | 2,207 | +0.19(+0.36%) |
May 28, 2020 | 54.80 | 54.94 | 54.14 | 54.14 | 524 | -0.34(-0.62%) |
May 27, 2020 | 54.26 | 54.47 | 54.26 | 54.47 | 945 | +0.89(+1.66%) |
May 26, 2020 | 53.78 | 53.78 | 53.58 | 53.58 | 1,362 | +1.78(+3.43%) |
May 22, 2020 | 51.82 | 51.82 | 51.76 | 51.80 | 1,204 | -0.14(-0.28%) |
May 21, 2020 | 52.38 | 52.37 | 51.95 | 51.95 | 766 | -0.49(-0.93%) |
May 20, 2020 | 52.32 | 52.44 | 52.32 | 52.44 | 815 | +1.00(+1.94%) |
May 19, 2020 | 51.59 | 52.23 | 51.44 | 51.44 | 4,886 | -0.27(-0.52%) |
May 18, 2020 | 50.51 | 51.86 | 50.51 | 51.71 | 1,972 | +2.54(+5.16%) |
May 15, 2020 | 49.20 | 49.20 | 49.17 | 49.17 | 4,114 | +0.33(+0.68%) |
May 14, 2020 | 48.84 | 48.84 | 48.84 | 48.84 | 990 | -0.00(-0.00%) |
May 13, 2020 | 49.48 | 49.48 | 48.84 | 48.84 | 319 | -1.02(-2.04%) |
May 12, 2020 | 51.04 | 51.04 | 49.86 | 49.86 | 1,205 | -1.01(-1.98%) |
May 11, 2020 | 50.58 | 50.86 | 50.58 | 50.86 | 455 | -0.11(-0.21%) |
May 08, 2020 | 50.44 | 50.97 | 50.44 | 50.97 | 401 | +1.16(+2.32%) |
May 07, 2020 | 49.72 | 49.85 | 49.72 | 49.81 | 1,679 | +0.54(+1.10%) |
May 06, 2020 | 49.52 | 49.56 | 49.27 | 49.27 | 534 | +0.30(+0.61%) |
May 05, 2020 | 49.02 | 49.42 | 48.98 | 48.98 | 1,512 | +0.71(+1.46%) |
May 04, 2020 | 47.87 | 48.31 | 47.87 | 48.27 | 2,201 | +0.26(+0.54%) |