Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 58.92 | 59.85 | 57.90 | 58.75 | 24,329,278 | -2.37(-3.87%) |
Jul 30, 2020 | 61.31 | 61.35 | 60.60 | 61.12 | 10,949,977 | -0.57(-0.93%) |
Jul 29, 2020 | 62.40 | 62.40 | 61.29 | 61.70 | 9,872,707 | -0.61(-0.98%) |
Jul 28, 2020 | 63.10 | 63.41 | 62.20 | 62.30 | 6,482,688 | -0.68(-1.09%) |
Jul 27, 2020 | 62.44 | 63.03 | 61.96 | 62.99 | 9,084,253 | +0.76(+1.22%) |
Jul 24, 2020 | 63.77 | 63.93 | 61.79 | 62.23 | 9,643,406 | -1.62(-2.54%) |
Jul 23, 2020 | 64.59 | 64.90 | 63.69 | 63.85 | 6,922,894 | -0.58(-0.90%) |
Jul 22, 2020 | 64.96 | 65.28 | 64.19 | 64.43 | 5,601,741 | -0.45(-0.69%) |
Jul 21, 2020 | 65.36 | 65.90 | 64.73 | 64.88 | 6,680,100 | -1.10(-1.66%) |
Jul 20, 2020 | 65.70 | 66.71 | 65.30 | 65.98 | 8,251,982 | +0.48(+0.74%) |
Jul 17, 2020 | 64.67 | 65.62 | 64.40 | 65.50 | 8,212,912 | +0.74(+1.14%) |
Jul 16, 2020 | 64.73 | 64.86 | 63.91 | 64.76 | 5,751,248 | -0.01(-0.01%) |
Jul 15, 2020 | 65.06 | 65.31 | 64.42 | 64.77 | 7,121,022 | -0.46(-0.70%) |
Jul 14, 2020 | 64.40 | 65.36 | 63.75 | 65.23 | 8,164,473 | +0.43(+0.67%) |
Jul 13, 2020 | 64.66 | 66.20 | 64.18 | 64.80 | 11,386,649 | +0.30(+0.47%) |
Jul 10, 2020 | 64.31 | 64.94 | 63.82 | 64.49 | 11,305,964 | +1.36(+2.16%) |
Jul 09, 2020 | 63.47 | 64.09 | 62.49 | 63.13 | 6,151,019 | -0.79(-1.24%) |
Jul 08, 2020 | 64.81 | 65.07 | 63.32 | 63.93 | 7,446,701 | -0.65(-1.01%) |
Jul 07, 2020 | 64.64 | 65.03 | 64.48 | 64.58 | 5,975,528 | -0.29(-0.44%) |
Jul 06, 2020 | 65.50 | 65.62 | 64.28 | 64.86 | 8,345,230 | +0.35(+0.54%) |
Jul 02, 2020 | 64.48 | 65.14 | 63.93 | 64.52 | 7,551,155 | +0.25(+0.38%) |
Jul 01, 2020 | 65.15 | 65.26 | 64.14 | 64.27 | 9,211,132 | -0.74(-1.14%) |
Jun 30, 2020 | 62.82 | 65.20 | 62.46 | 65.02 | 11,121,892 | +2.01(+3.19%) |
Jun 29, 2020 | 64.67 | 64.69 | 62.65 | 63.00 | 10,378,979 | -0.01(-0.01%) |
Jun 26, 2020 | 63.46 | 63.69 | 62.30 | 63.01 | 12,294,576 | -0.78(-1.22%) |
Jun 25, 2020 | 64.05 | 64.12 | 62.81 | 63.79 | 8,485,975 | -0.37(-0.58%) |
Jun 24, 2020 | 63.29 | 64.26 | 63.15 | 64.16 | 9,442,644 | +0.74(+1.17%) |
Jun 23, 2020 | 63.94 | 64.28 | 63.22 | 63.42 | 8,420,095 | -0.52(-0.82%) |
Jun 22, 2020 | 64.63 | 64.86 | 63.41 | 63.94 | 10,578,320 | -1.52(-2.32%) |
Jun 19, 2020 | 62.97 | 65.91 | 62.62 | 65.46 | 22,866,478 | +2.90(+4.63%) |
Jun 18, 2020 | 62.02 | 62.68 | 61.70 | 62.57 | 6,523,743 | +0.24(+0.38%) |
Jun 17, 2020 | 62.98 | 63.22 | 62.24 | 62.33 | 8,912,678 | -0.73(-1.15%) |
Jun 16, 2020 | 63.03 | 63.93 | 62.28 | 63.06 | 11,388,014 | +0.55(+0.88%) |
Jun 15, 2020 | 61.91 | 62.93 | 61.19 | 62.51 | 7,590,555 | +0.65(+1.05%) |
Jun 12, 2020 | 61.97 | 62.30 | 60.77 | 61.86 | 9,911,564 | +0.30(+0.49%) |
Jun 11, 2020 | 64.02 | 64.40 | 61.48 | 61.55 | 14,302,907 | -3.00(-4.65%) |
Jun 10, 2020 | 65.16 | 65.66 | 64.39 | 64.55 | 9,292,658 | -0.44(-0.67%) |
Jun 09, 2020 | 64.49 | 65.44 | 64.23 | 64.99 | 9,314,510 | +0.52(+0.81%) |
Jun 08, 2020 | 66.42 | 66.43 | 64.27 | 64.47 | 21,456,840 | +0.18(+0.29%) |
Jun 05, 2020 | 64.28 | 64.94 | 63.82 | 64.28 | 13,189,510 | -0.66(-1.02%) |
Jun 04, 2020 | 62.08 | 65.48 | 61.93 | 64.94 | 17,590,386 | +2.63(+4.22%) |
Jun 03, 2020 | 62.30 | 62.44 | 61.44 | 62.31 | 15,101,373 | +0.95(+1.56%) |
Jun 02, 2020 | 62.29 | 62.52 | 61.11 | 61.36 | 20,168,728 | -1.59(-2.53%) |
Jun 01, 2020 | 63.21 | 64.41 | 62.30 | 62.95 | 17,515,968 | -2.24(-3.43%) |
May 29, 2020 | 63.46 | 65.43 | 62.49 | 65.19 | 29,110,262 | +2.10(+3.33%) |
May 28, 2020 | 62.81 | 63.80 | 62.74 | 63.09 | 12,552,880 | +0.35(+0.56%) |
May 27, 2020 | 60.62 | 62.80 | 60.62 | 62.73 | 14,027,817 | +1.44(+2.35%) |
May 26, 2020 | 61.96 | 62.23 | 60.65 | 61.29 | 14,688,623 | -0.13(-0.22%) |
May 22, 2020 | 61.22 | 61.55 | 60.90 | 61.43 | 7,484,056 | -0.13(-0.22%) |
May 21, 2020 | 61.54 | 61.92 | 61.05 | 61.56 | 8,583,844 | -0.33(-0.53%) |
May 20, 2020 | 60.98 | 62.06 | 60.90 | 61.89 | 16,023,621 | +1.30(+2.14%) |
May 19, 2020 | 61.70 | 62.69 | 60.56 | 60.59 | 16,879,402 | -2.03(-3.24%) |
May 18, 2020 | 64.04 | 64.07 | 61.86 | 62.62 | 19,821,178 | -1.26(-1.97%) |
May 15, 2020 | 64.05 | 64.37 | 63.19 | 63.87 | 14,745,922 | -0.81(-1.26%) |
May 14, 2020 | 64.12 | 65.17 | 63.51 | 64.69 | 12,783,685 | +0.14(+0.22%) |
May 13, 2020 | 66.42 | 66.46 | 64.41 | 64.54 | 13,320,447 | -0.75(-1.14%) |
May 12, 2020 | 67.18 | 67.41 | 65.25 | 65.29 | 14,477,473 | -2.39(-3.53%) |
May 11, 2020 | 65.14 | 67.78 | 65.01 | 67.68 | 15,917,016 | +2.77(+4.27%) |
May 08, 2020 | 65.13 | 65.70 | 64.38 | 64.90 | 12,601,497 | -0.10(-0.15%) |
May 07, 2020 | 65.25 | 65.69 | 64.33 | 65.00 | 16,099,212 | +0.12(+0.18%) |
May 06, 2020 | 66.08 | 66.47 | 64.71 | 64.89 | 15,016,332 | -1.40(-2.11%) |
May 05, 2020 | 66.44 | 66.86 | 65.76 | 66.29 | 17,809,540 | -0.93(-1.38%) |
May 04, 2020 | 68.36 | 68.48 | 66.33 | 67.21 | 22,899,558 | +0.25(+0.38%) |