Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 58.84 | 60.21 | 58.10 | 59.83 | 221,000 | +1.03(+1.75%) |
Jul 30, 2020 | 57.16 | 59.34 | 57.16 | 58.80 | 118,505 | +0.88(+1.52%) |
Jul 29, 2020 | 56.49 | 58.34 | 56.49 | 57.92 | 75,609 | +1.70(+3.02%) |
Jul 28, 2020 | 57.48 | 58.21 | 56.20 | 56.22 | 56,159 | -1.70(-2.94%) |
Jul 27, 2020 | 55.84 | 58.59 | 55.84 | 57.92 | 111,438 | +2.19(+3.93%) |
Jul 24, 2020 | 57.60 | 58.27 | 55.73 | 55.73 | 49,700 | -2.16(-3.73%) |
Jul 23, 2020 | 56.04 | 58.01 | 56.02 | 57.89 | 78,870 | +1.41(+2.50%) |
Jul 22, 2020 | 56.70 | 57.61 | 56.16 | 56.48 | 75,401 | -0.53(-0.93%) |
Jul 21, 2020 | 57.49 | 58.57 | 56.81 | 57.01 | 78,050 | +0.27(+0.48%) |
Jul 20, 2020 | 55.90 | 57.10 | 55.84 | 56.74 | 80,780 | +0.64(+1.14%) |
Jul 17, 2020 | 55.59 | 56.59 | 55.59 | 56.10 | 68,300 | +0.40(+0.72%) |
Jul 16, 2020 | 56.12 | 56.26 | 54.88 | 55.70 | 96,218 | -0.67(-1.19%) |
Jul 15, 2020 | 53.68 | 56.88 | 53.68 | 56.37 | 135,143 | +3.84(+7.31%) |
Jul 14, 2020 | 49.48 | 52.53 | 49.40 | 52.53 | 205,837 | +3.08(+6.23%) |
Jul 13, 2020 | 50.77 | 51.25 | 49.34 | 49.45 | 107,190 | -0.73(-1.45%) |
Jul 10, 2020 | 50.05 | 50.52 | 49.52 | 50.18 | 67,200 | +0.39(+0.78%) |
Jul 09, 2020 | 50.64 | 50.90 | 49.67 | 49.79 | 85,534 | -0.93(-1.83%) |
Jul 08, 2020 | 51.45 | 51.84 | 49.84 | 50.72 | 96,368 | -0.89(-1.72%) |
Jul 07, 2020 | 52.73 | 52.93 | 51.53 | 51.61 | 90,814 | -1.56(-2.93%) |
Jul 06, 2020 | 53.92 | 54.12 | 52.49 | 53.17 | 79,166 | +0.33(+0.62%) |
Jul 02, 2020 | 53.16 | 54.18 | 52.60 | 52.84 | 74,500 | +0.60(+1.15%) |
Jul 01, 2020 | 53.65 | 53.85 | 52.10 | 52.24 | 131,686 | -1.36(-2.54%) |
Jun 30, 2020 | 53.30 | 54.60 | 52.71 | 53.60 | 221,619 | +0.08(+0.15%) |
Jun 29, 2020 | 51.80 | 54.33 | 51.53 | 53.52 | 124,383 | +2.45(+4.80%) |
Jun 26, 2020 | 52.04 | 52.31 | 50.79 | 51.07 | 263,300 | -1.37(-2.61%) |
Jun 25, 2020 | 51.04 | 52.53 | 50.73 | 52.44 | 134,965 | +1.20(+2.34%) |
Jun 24, 2020 | 51.20 | 51.85 | 50.73 | 51.24 | 140,623 | -0.33(-0.64%) |
Jun 23, 2020 | 52.64 | 53.33 | 51.53 | 51.57 | 133,990 | -0.35(-0.67%) |
Jun 22, 2020 | 52.97 | 53.05 | 51.48 | 51.92 | 127,019 | -0.38(-0.73%) |
Jun 19, 2020 | 55.02 | 55.02 | 52.16 | 52.30 | 661,200 | -1.92(-3.54%) |
Jun 18, 2020 | 54.34 | 55.10 | 54.11 | 54.22 | 64,406 | -0.18(-0.33%) |
Jun 17, 2020 | 55.95 | 56.31 | 54.40 | 54.40 | 100,994 | -0.95(-1.72%) |
Jun 16, 2020 | 57.21 | 57.61 | 55.08 | 55.35 | 91,639 | +0.10(+0.18%) |
Jun 15, 2020 | 53.01 | 55.77 | 52.00 | 55.25 | 85,538 | +0.93(+1.71%) |
Jun 12, 2020 | 55.50 | 56.30 | 53.01 | 54.32 | 86,400 | +0.88(+1.65%) |
Jun 11, 2020 | 56.02 | 56.03 | 52.95 | 53.44 | 116,711 | -4.22(-7.32%) |
Jun 10, 2020 | 58.98 | 58.98 | 57.38 | 57.66 | 83,782 | -1.22(-2.07%) |
Jun 09, 2020 | 58.61 | 59.77 | 57.19 | 58.88 | 91,109 | -0.50(-0.84%) |
Jun 08, 2020 | 60.32 | 60.56 | 58.32 | 59.38 | 101,055 | -0.85(-1.41%) |
Jun 05, 2020 | 60.50 | 61.00 | 59.35 | 60.23 | 119,100 | +1.55(+2.64%) |
Jun 04, 2020 | 58.66 | 59.83 | 57.99 | 58.68 | 96,446 | -0.60(-1.01%) |
Jun 03, 2020 | 57.89 | 59.99 | 56.97 | 59.28 | 147,441 | +2.21(+3.87%) |
Jun 02, 2020 | 57.68 | 58.15 | 56.24 | 57.07 | 104,294 | -0.33(-0.57%) |
Jun 01, 2020 | 56.13 | 58.69 | 55.05 | 57.40 | 112,735 | +1.12(+1.99%) |
May 29, 2020 | 55.93 | 56.68 | 54.61 | 56.28 | 139,200 | -0.10(-0.18%) |
May 28, 2020 | 59.40 | 59.62 | 56.14 | 56.38 | 162,220 | -2.89(-4.88%) |
May 27, 2020 | 59.21 | 60.32 | 57.91 | 59.27 | 116,420 | +0.96(+1.65%) |
May 26, 2020 | 59.89 | 59.89 | 57.90 | 58.31 | 103,712 | +0.69(+1.20%) |
May 22, 2020 | 56.92 | 57.62 | 55.85 | 57.62 | 43,700 | +1.09(+1.93%) |
May 21, 2020 | 57.01 | 58.00 | 56.41 | 56.53 | 72,120 | -0.75(-1.31%) |
May 20, 2020 | 57.64 | 58.62 | 56.80 | 57.28 | 85,292 | +1.10(+1.96%) |
May 19, 2020 | 55.31 | 57.19 | 55.29 | 56.18 | 74,616 | +0.75(+1.35%) |
May 18, 2020 | 53.26 | 55.57 | 52.78 | 55.43 | 114,583 | +4.26(+8.33%) |
May 15, 2020 | 50.32 | 51.42 | 49.88 | 51.17 | 72,700 | +0.46(+0.91%) |
May 14, 2020 | 50.52 | 50.77 | 49.00 | 50.71 | 76,362 | -0.94(-1.82%) |
May 13, 2020 | 52.00 | 52.66 | 50.95 | 51.65 | 60,178 | -0.61(-1.17%) |
May 12, 2020 | 53.87 | 54.70 | 52.11 | 52.26 | 81,416 | -1.62(-3.01%) |
May 11, 2020 | 53.92 | 54.58 | 53.34 | 53.88 | 55,560 | -1.02(-1.86%) |
May 08, 2020 | 54.47 | 55.35 | 54.30 | 54.90 | 75,400 | +1.45(+2.71%) |
May 07, 2020 | 53.37 | 53.84 | 52.35 | 53.45 | 81,303 | +0.76(+1.44%) |
May 06, 2020 | 54.00 | 54.15 | 52.41 | 52.69 | 82,069 | -1.09(-2.03%) |
May 05, 2020 | 53.35 | 54.91 | 52.68 | 53.78 | 109,154 | +1.13(+2.15%) |
May 04, 2020 | 51.85 | 54.00 | 51.85 | 52.65 | 98,918 | +0.05(+0.10%) |