Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 57.63 | 57.92 | 56.30 | 57.54 | 543,770 | -0.17(-0.30%) |
Jul 30, 2020 | 57.14 | 58.18 | 56.89 | 57.71 | 798,582 | -0.28(-0.49%) |
Jul 29, 2020 | 57.28 | 58.06 | 56.75 | 57.99 | 706,219 | +1.28(+2.26%) |
Jul 28, 2020 | 54.88 | 56.98 | 54.87 | 56.71 | 697,466 | +1.87(+3.42%) |
Jul 27, 2020 | 53.42 | 55.00 | 52.79 | 54.84 | 775,389 | +1.31(+2.46%) |
Jul 24, 2020 | 54.32 | 54.56 | 53.42 | 53.53 | 721,729 | -0.93(-1.70%) |
Jul 23, 2020 | 55.17 | 55.53 | 53.60 | 54.46 | 666,377 | -1.04(-1.87%) |
Jul 22, 2020 | 54.27 | 55.66 | 54.14 | 55.49 | 944,022 | +0.61(+1.11%) |
Jul 21, 2020 | 55.55 | 56.09 | 54.41 | 54.88 | 697,268 | -0.15(-0.28%) |
Jul 20, 2020 | 56.06 | 56.39 | 54.95 | 55.04 | 336,591 | -1.40(-2.48%) |
Jul 17, 2020 | 55.07 | 56.93 | 54.71 | 56.44 | 864,190 | +1.49(+2.70%) |
Jul 16, 2020 | 54.79 | 55.50 | 54.36 | 54.95 | 475,550 | -0.09(-0.16%) |
Jul 15, 2020 | 55.33 | 55.45 | 54.37 | 55.04 | 708,270 | +0.78(+1.44%) |
Jul 14, 2020 | 53.91 | 55.05 | 53.82 | 54.26 | 679,473 | +0.40(+0.75%) |
Jul 13, 2020 | 55.25 | 55.57 | 53.68 | 53.85 | 630,010 | -1.02(-1.86%) |
Jul 10, 2020 | 54.07 | 54.88 | 53.32 | 54.88 | 520,958 | +0.81(+1.49%) |
Jul 09, 2020 | 54.65 | 55.04 | 52.92 | 54.07 | 780,453 | -0.87(-1.58%) |
Jul 08, 2020 | 55.59 | 55.83 | 54.64 | 54.94 | 508,472 | -0.70(-1.27%) |
Jul 07, 2020 | 56.39 | 56.45 | 55.33 | 55.64 | 430,746 | -1.54(-2.69%) |
Jul 06, 2020 | 58.72 | 59.15 | 56.81 | 57.18 | 395,220 | -0.38(-0.66%) |
Jul 02, 2020 | 58.65 | 59.38 | 56.98 | 57.56 | 342,533 | -0.65(-1.12%) |
Jul 01, 2020 | 56.78 | 58.36 | 56.75 | 58.21 | 580,384 | +1.75(+3.10%) |
Jun 30, 2020 | 55.87 | 56.85 | 55.72 | 56.46 | 754,465 | +0.55(+0.98%) |
Jun 29, 2020 | 54.68 | 56.13 | 54.30 | 55.91 | 695,456 | +1.85(+3.42%) |
Jun 26, 2020 | 56.23 | 56.59 | 53.72 | 54.06 | 2,333,371 | -2.32(-4.11%) |
Jun 25, 2020 | 55.57 | 56.40 | 55.26 | 56.38 | 626,298 | +0.39(+0.69%) |
Jun 24, 2020 | 56.19 | 56.56 | 54.03 | 55.99 | 695,900 | -0.82(-1.44%) |
Jun 23, 2020 | 58.35 | 58.39 | 56.29 | 56.81 | 765,758 | -0.96(-1.67%) |
Jun 22, 2020 | 57.28 | 57.94 | 56.14 | 57.77 | 1,014,385 | +0.32(+0.56%) |
Jun 19, 2020 | 57.88 | 59.48 | 57.30 | 57.45 | 4,960,957 | -0.99(-1.69%) |
Jun 18, 2020 | 58.78 | 59.61 | 57.41 | 58.44 | 1,200,336 | -1.12(-1.89%) |
Jun 17, 2020 | 59.98 | 60.41 | 59.13 | 59.56 | 1,254,076 | -0.03(-0.04%) |
Jun 16, 2020 | 61.73 | 61.88 | 58.92 | 59.59 | 990,167 | -0.10(-0.17%) |
Jun 15, 2020 | 55.06 | 59.86 | 54.61 | 59.69 | 1,484,823 | +3.06(+5.41%) |
Jun 12, 2020 | 56.15 | 56.75 | 54.39 | 56.62 | 875,083 | +2.76(+5.12%) |
Jun 11, 2020 | 53.72 | 54.64 | 52.13 | 53.86 | 973,663 | -2.12(-3.79%) |
Jun 10, 2020 | 57.79 | 58.17 | 55.62 | 55.98 | 638,408 | -1.87(-3.24%) |
Jun 09, 2020 | 56.90 | 58.56 | 56.48 | 57.86 | 722,901 | -0.26(-0.45%) |
Jun 08, 2020 | 59.55 | 59.76 | 57.75 | 58.12 | 924,341 | -0.29(-0.50%) |
Jun 05, 2020 | 59.17 | 61.04 | 58.11 | 58.41 | 633,701 | +1.01(+1.77%) |
Jun 04, 2020 | 56.90 | 57.70 | 56.29 | 57.40 | 504,329 | +0.10(+0.18%) |
Jun 03, 2020 | 56.07 | 57.74 | 56.05 | 57.30 | 875,179 | +2.09(+3.78%) |
Jun 02, 2020 | 55.46 | 55.57 | 54.57 | 55.21 | 383,185 | +0.37(+0.67%) |
Jun 01, 2020 | 53.65 | 55.08 | 53.56 | 54.84 | 491,661 | +1.40(+2.63%) |
May 29, 2020 | 53.01 | 54.26 | 52.66 | 53.44 | 1,061,493 | -0.25(-0.46%) |
May 28, 2020 | 56.27 | 56.27 | 53.36 | 53.69 | 1,146,133 | -1.86(-3.36%) |
May 27, 2020 | 56.49 | 57.03 | 53.53 | 55.55 | 891,337 | +0.48(+0.87%) |
May 26, 2020 | 55.24 | 55.52 | 54.62 | 55.07 | 687,986 | +2.24(+4.24%) |
May 22, 2020 | 53.03 | 53.03 | 52.09 | 52.83 | 330,417 | +0.09(+0.16%) |
May 21, 2020 | 51.95 | 53.12 | 51.95 | 52.75 | 600,851 | +0.68(+1.31%) |
May 20, 2020 | 52.83 | 52.83 | 51.71 | 52.07 | 349,960 | +0.05(+0.10%) |
May 19, 2020 | 52.77 | 53.21 | 51.92 | 52.02 | 418,031 | -1.05(-1.97%) |
May 18, 2020 | 52.88 | 54.23 | 52.80 | 53.06 | 865,033 | +2.41(+4.76%) |
May 15, 2020 | 49.55 | 50.69 | 48.63 | 50.66 | 643,450 | +0.75(+1.50%) |
May 14, 2020 | 48.88 | 50.04 | 46.77 | 49.91 | 708,541 | +0.12(+0.24%) |
May 13, 2020 | 50.75 | 51.42 | 49.40 | 49.79 | 781,825 | -1.42(-2.78%) |
May 12, 2020 | 54.65 | 54.65 | 51.11 | 51.21 | 385,716 | -3.27(-6.00%) |
May 11, 2020 | 54.38 | 55.24 | 53.58 | 54.48 | 602,753 | -0.71(-1.28%) |
May 08, 2020 | 55.13 | 55.87 | 54.72 | 55.18 | 538,087 | +1.08(+2.00%) |
May 07, 2020 | 54.06 | 54.91 | 53.34 | 54.10 | 404,432 | +1.28(+2.42%) |
May 06, 2020 | 53.82 | 54.19 | 52.60 | 52.83 | 347,210 | -0.86(-1.60%) |
May 05, 2020 | 53.40 | 54.54 | 53.38 | 53.69 | 400,062 | +1.11(+2.11%) |
May 04, 2020 | 52.48 | 53.27 | 51.29 | 52.58 | 318,689 | -0.72(-1.34%) |