Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 68.08 | 68.42 | 67.75 | 68.39 | 140,034 | +0.54(+0.80%) |
Jul 30, 2020 | 67.70 | 67.94 | 67.19 | 67.85 | 195,792 | -0.31(-0.45%) |
Jul 29, 2020 | 67.76 | 68.32 | 67.76 | 68.16 | 202,450 | +1.89(+2.85%) |
Jul 28, 2020 | 66.76 | 66.91 | 66.22 | 66.27 | 210,255 | -0.09(-0.13%) |
Jul 27, 2020 | 66.16 | 66.43 | 65.90 | 66.36 | 204,894 | +0.19(+0.28%) |
Jul 24, 2020 | 65.47 | 66.19 | 65.25 | 66.17 | 1,027,455 | -1.35(-2.01%) |
Jul 23, 2020 | 68.44 | 68.72 | 67.32 | 67.52 | 429,933 | -0.25(-0.36%) |
Jul 22, 2020 | 68.36 | 68.52 | 67.32 | 67.77 | 244,946 | -1.31(-1.89%) |
Jul 21, 2020 | 69.54 | 69.74 | 69.05 | 69.07 | 253,827 | +1.25(+1.84%) |
Jul 20, 2020 | 67.27 | 67.94 | 67.19 | 67.83 | 166,038 | +0.97(+1.45%) |
Jul 17, 2020 | 67.01 | 67.06 | 66.53 | 66.86 | 355,393 | +0.12(+0.18%) |
Jul 16, 2020 | 66.26 | 66.81 | 65.92 | 66.74 | 366,551 | -2.79(-4.01%) |
Jul 15, 2020 | 70.00 | 70.00 | 69.26 | 69.53 | 197,407 | -0.61(-0.87%) |
Jul 14, 2020 | 69.41 | 70.22 | 68.75 | 70.14 | 244,906 | -0.59(-0.84%) |
Jul 13, 2020 | 72.41 | 72.52 | 70.63 | 70.74 | 263,646 | -0.93(-1.30%) |
Jul 10, 2020 | 71.82 | 72.05 | 71.16 | 71.67 | 290,077 | -0.65(-0.90%) |
Jul 09, 2020 | 73.10 | 73.17 | 71.64 | 72.32 | 404,484 | +1.44(+2.04%) |
Jul 08, 2020 | 70.00 | 70.90 | 69.78 | 70.88 | 361,698 | +2.84(+4.17%) |
Jul 07, 2020 | 68.20 | 68.68 | 68.00 | 68.04 | 182,633 | -1.15(-1.66%) |
Jul 06, 2020 | 67.88 | 69.22 | 67.69 | 69.18 | 316,688 | +4.76(+7.38%) |
Jul 02, 2020 | 64.28 | 64.73 | 64.16 | 64.43 | 111,420 | +1.20(+1.89%) |
Jul 01, 2020 | 63.19 | 63.52 | 63.00 | 63.23 | 52,468 | +0.45(+0.71%) |
Jun 30, 2020 | 62.79 | 63.19 | 62.49 | 62.78 | 60,912 | +0.39(+0.62%) |
Jun 29, 2020 | 62.43 | 62.59 | 61.90 | 62.40 | 238,836 | -0.10(-0.16%) |
Jun 26, 2020 | 62.65 | 62.96 | 62.31 | 62.50 | 102,523 | -0.12(-0.19%) |
Jun 25, 2020 | 62.06 | 62.62 | 62.01 | 62.62 | 68,391 | +0.28(+0.44%) |
Jun 24, 2020 | 63.00 | 63.15 | 61.75 | 62.34 | 138,456 | -0.84(-1.33%) |
Jun 23, 2020 | 62.95 | 63.46 | 62.80 | 63.18 | 323,613 | +1.35(+2.18%) |
Jun 22, 2020 | 61.63 | 61.94 | 61.27 | 61.84 | 105,268 | +0.85(+1.39%) |
Jun 19, 2020 | 61.25 | 62.00 | 60.92 | 60.98 | 157,525 | +0.13(+0.21%) |
Jun 18, 2020 | 60.20 | 60.96 | 60.20 | 60.86 | 212,539 | +0.62(+1.03%) |
Jun 17, 2020 | 59.77 | 60.48 | 59.77 | 60.23 | 50,147 | +0.94(+1.58%) |
Jun 16, 2020 | 60.33 | 60.42 | 59.25 | 59.29 | 207,310 | +1.00(+1.71%) |
Jun 15, 2020 | 57.28 | 58.45 | 57.16 | 58.29 | 79,670 | +0.06(+0.10%) |
Jun 12, 2020 | 58.42 | 58.42 | 57.51 | 58.23 | 127,800 | +1.01(+1.76%) |
Jun 11, 2020 | 57.64 | 58.13 | 57.10 | 57.23 | 112,971 | -1.46(-2.49%) |
Jun 10, 2020 | 58.23 | 58.76 | 58.06 | 58.69 | 95,535 | +1.04(+1.80%) |
Jun 09, 2020 | 57.57 | 57.84 | 57.20 | 57.65 | 95,958 | -0.45(-0.77%) |
Jun 08, 2020 | 58.23 | 58.32 | 57.56 | 58.10 | 244,459 | -0.23(-0.39%) |
Jun 05, 2020 | 58.06 | 58.63 | 57.91 | 58.32 | 143,673 | +1.28(+2.24%) |
Jun 04, 2020 | 57.34 | 57.94 | 56.87 | 57.05 | 70,828 | -0.61(-1.06%) |
Jun 03, 2020 | 57.13 | 57.77 | 57.11 | 57.66 | 161,658 | +1.27(+2.24%) |
Jun 02, 2020 | 56.00 | 56.62 | 55.70 | 56.40 | 98,091 | +0.75(+1.35%) |
Jun 01, 2020 | 54.45 | 55.76 | 54.38 | 55.64 | 108,253 | +1.84(+3.42%) |
May 29, 2020 | 53.26 | 53.90 | 52.57 | 53.80 | 255,903 | +1.37(+2.62%) |
May 28, 2020 | 52.90 | 53.08 | 52.28 | 52.43 | 155,389 | -0.69(-1.30%) |
May 27, 2020 | 53.53 | 53.53 | 52.56 | 53.12 | 629,649 | -0.50(-0.94%) |
May 26, 2020 | 54.05 | 54.41 | 53.63 | 53.63 | 215,574 | +1.95(+3.77%) |
May 22, 2020 | 52.70 | 52.84 | 51.61 | 51.68 | 366,110 | -2.49(-4.60%) |
May 21, 2020 | 54.10 | 54.44 | 53.74 | 54.17 | 376,979 | -1.59(-2.86%) |
May 20, 2020 | 55.98 | 56.38 | 54.94 | 55.76 | 333,706 | +0.43(+0.77%) |
May 19, 2020 | 55.58 | 55.87 | 54.84 | 55.34 | 79,498 | +0.66(+1.21%) |
May 18, 2020 | 54.15 | 54.88 | 53.92 | 54.67 | 171,199 | +1.18(+2.20%) |
May 15, 2020 | 53.03 | 53.51 | 52.92 | 53.50 | 66,629 | +0.03(+0.06%) |
May 14, 2020 | 52.46 | 53.72 | 52.17 | 53.47 | 229,505 | +0.16(+0.30%) |
May 13, 2020 | 53.75 | 54.09 | 52.79 | 53.31 | 81,990 | +0.11(+0.20%) |
May 12, 2020 | 53.28 | 53.90 | 53.13 | 53.20 | 99,998 | +0.26(+0.49%) |
May 11, 2020 | 53.10 | 53.10 | 52.81 | 52.94 | 68,041 | -0.36(-0.67%) |
May 08, 2020 | 53.03 | 53.55 | 52.69 | 53.30 | 143,168 | +1.14(+2.18%) |
May 07, 2020 | 52.06 | 52.29 | 51.76 | 52.16 | 207,801 | +0.77(+1.50%) |
May 06, 2020 | 51.27 | 51.73 | 51.21 | 51.39 | 83,778 | +1.36(+2.73%) |
May 05, 2020 | 49.96 | 50.42 | 49.95 | 50.03 | 267,373 | +0.97(+1.98%) |
May 04, 2020 | 48.94 | 49.32 | 48.72 | 49.06 | 707,135 | +0.10(+0.20%) |