Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 51.84 | 51.84 | 49.70 | 51.44 | 62,153 | -0.83(-1.58%) |
Jul 30, 2020 | 52.72 | 53.25 | 52.20 | 52.26 | 45,126 | -1.35(-2.53%) |
Jul 29, 2020 | 53.45 | 54.03 | 53.45 | 53.62 | 47,315 | +0.56(+1.05%) |
Jul 28, 2020 | 53.87 | 54.09 | 52.91 | 53.06 | 45,130 | -1.27(-2.33%) |
Jul 27, 2020 | 53.74 | 54.52 | 53.66 | 54.33 | 78,550 | +0.50(+0.93%) |
Jul 24, 2020 | 54.85 | 55.22 | 53.58 | 53.83 | 31,649 | -1.24(-2.25%) |
Jul 23, 2020 | 54.04 | 55.60 | 54.04 | 55.07 | 41,063 | +0.83(+1.52%) |
Jul 22, 2020 | 54.54 | 55.02 | 54.00 | 54.24 | 44,232 | -0.60(-1.09%) |
Jul 21, 2020 | 54.01 | 55.81 | 54.01 | 54.84 | 59,483 | +1.46(+2.74%) |
Jul 20, 2020 | 54.20 | 54.20 | 53.16 | 53.38 | 34,329 | -1.05(-1.92%) |
Jul 17, 2020 | 55.13 | 55.71 | 54.20 | 54.42 | 46,432 | -0.75(-1.36%) |
Jul 16, 2020 | 55.77 | 56.70 | 54.60 | 55.17 | 51,130 | -0.65(-1.17%) |
Jul 15, 2020 | 55.72 | 56.50 | 55.04 | 55.83 | 76,306 | +1.61(+2.98%) |
Jul 14, 2020 | 52.27 | 54.49 | 52.11 | 54.21 | 59,214 | +1.50(+2.84%) |
Jul 13, 2020 | 52.55 | 53.67 | 51.84 | 52.71 | 61,912 | +0.96(+1.86%) |
Jul 10, 2020 | 50.32 | 51.77 | 50.10 | 51.75 | 99,216 | +1.68(+3.36%) |
Jul 09, 2020 | 51.54 | 51.65 | 49.46 | 50.07 | 69,407 | -1.73(-3.34%) |
Jul 08, 2020 | 51.95 | 52.32 | 50.82 | 51.80 | 86,975 | -0.56(-1.06%) |
Jul 07, 2020 | 53.29 | 53.79 | 52.09 | 52.36 | 79,692 | -1.83(-3.39%) |
Jul 06, 2020 | 55.20 | 55.83 | 53.74 | 54.19 | 85,516 | +0.51(+0.95%) |
Jul 02, 2020 | 54.64 | 55.12 | 53.42 | 53.68 | 84,745 | +0.54(+1.01%) |
Jul 01, 2020 | 55.36 | 56.15 | 53.03 | 53.15 | 71,576 | -2.13(-3.86%) |
Jun 30, 2020 | 55.42 | 56.28 | 54.51 | 55.28 | 91,576 | -0.16(-0.29%) |
Jun 29, 2020 | 54.56 | 56.37 | 54.15 | 55.44 | 103,876 | +2.20(+4.13%) |
Jun 26, 2020 | 52.44 | 53.65 | 52.04 | 53.24 | 410,712 | +1.52(+2.93%) |
Jun 25, 2020 | 49.66 | 51.96 | 48.95 | 51.72 | 77,868 | +1.41(+2.81%) |
Jun 24, 2020 | 51.66 | 51.85 | 49.73 | 50.31 | 84,181 | -2.23(-4.24%) |
Jun 23, 2020 | 53.71 | 53.71 | 51.86 | 52.54 | 62,486 | -0.01(-0.02%) |
Jun 22, 2020 | 50.54 | 52.98 | 50.35 | 52.55 | 76,513 | +1.09(+2.11%) |
Jun 19, 2020 | 52.65 | 54.00 | 51.08 | 51.47 | 172,821 | -1.10(-2.10%) |
Jun 18, 2020 | 51.95 | 53.64 | 51.53 | 52.57 | 88,734 | -0.20(-0.38%) |
Jun 17, 2020 | 55.17 | 55.75 | 52.60 | 52.77 | 85,655 | -2.56(-4.62%) |
Jun 16, 2020 | 56.33 | 56.59 | 54.76 | 55.33 | 78,107 | +1.70(+3.17%) |
Jun 15, 2020 | 50.41 | 53.63 | 50.41 | 53.63 | 51,256 | +1.20(+2.29%) |
Jun 12, 2020 | 54.04 | 54.25 | 50.77 | 52.43 | 57,676 | +0.92(+1.79%) |
Jun 11, 2020 | 52.92 | 53.77 | 51.07 | 51.50 | 65,965 | -4.41(-7.89%) |
Jun 10, 2020 | 59.41 | 59.41 | 55.70 | 55.91 | 88,506 | -2.53(-4.32%) |
Jun 09, 2020 | 60.46 | 60.51 | 58.29 | 58.44 | 127,208 | -3.48(-5.62%) |
Jun 08, 2020 | 61.78 | 62.12 | 60.42 | 61.92 | 85,017 | +1.48(+2.45%) |
Jun 05, 2020 | 60.42 | 62.40 | 58.64 | 60.44 | 52,158 | +3.07(+5.36%) |
Jun 04, 2020 | 54.43 | 57.69 | 54.43 | 57.36 | 61,991 | +1.93(+3.48%) |
Jun 03, 2020 | 53.27 | 56.15 | 53.27 | 55.43 | 52,729 | +3.40(+6.54%) |
Jun 02, 2020 | 52.38 | 53.26 | 51.69 | 52.03 | 41,502 | +0.54(+1.04%) |
Jun 01, 2020 | 51.23 | 52.79 | 51.23 | 51.49 | 51,504 | +0.67(+1.32%) |
May 29, 2020 | 52.98 | 54.07 | 50.46 | 50.82 | 82,038 | -2.94(-5.47%) |
May 28, 2020 | 56.32 | 56.32 | 53.67 | 53.76 | 72,237 | -1.80(-3.23%) |
May 27, 2020 | 53.79 | 56.04 | 53.62 | 55.56 | 74,163 | +3.18(+6.07%) |
May 26, 2020 | 51.25 | 52.72 | 51.21 | 52.38 | 78,668 | +3.16(+6.42%) |
May 22, 2020 | 49.44 | 49.46 | 48.20 | 49.22 | 31,441 | +0.21(+0.43%) |
May 21, 2020 | 49.01 | 49.92 | 48.79 | 49.01 | 131,508 | -0.41(-0.84%) |
May 20, 2020 | 47.18 | 49.53 | 47.18 | 49.42 | 75,334 | +2.98(+6.41%) |
May 19, 2020 | 47.38 | 48.46 | 46.16 | 46.44 | 95,384 | -0.94(-1.99%) |
May 18, 2020 | 45.15 | 47.92 | 44.75 | 47.38 | 105,549 | +4.16(+9.62%) |
May 15, 2020 | 42.28 | 43.79 | 41.45 | 43.22 | 82,558 | +1.27(+3.02%) |
May 14, 2020 | 40.33 | 42.46 | 38.73 | 41.96 | 107,751 | +0.58(+1.39%) |
May 13, 2020 | 42.55 | 42.89 | 40.47 | 41.38 | 82,733 | -1.73(-4.01%) |
May 12, 2020 | 44.49 | 45.38 | 43.06 | 43.11 | 132,017 | -1.31(-2.94%) |
May 11, 2020 | 46.59 | 46.59 | 43.90 | 44.41 | 84,180 | -2.22(-4.76%) |
May 08, 2020 | 46.11 | 49.09 | 46.11 | 46.63 | 141,380 | +2.72(+6.19%) |
May 07, 2020 | 43.71 | 44.77 | 43.03 | 43.92 | 72,258 | +0.90(+2.09%) |
May 06, 2020 | 43.38 | 44.39 | 42.53 | 43.02 | 48,440 | -0.73(-1.66%) |
May 05, 2020 | 46.01 | 46.07 | 43.28 | 43.74 | 62,977 | -1.00(-2.24%) |
May 04, 2020 | 45.45 | 45.52 | 43.79 | 44.75 | 45,579 | -1.63(-3.50%) |