Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 66.69 | 68.94 | 65.60 | 68.22 | 7,270,600 | +2.94(+4.50%) |
Jul 30, 2020 | 66.17 | 66.65 | 62.72 | 65.28 | 5,410,559 | -1.37(-2.06%) |
Jul 29, 2020 | 64.72 | 66.90 | 64.60 | 66.65 | 4,394,634 | +2.54(+3.96%) |
Jul 28, 2020 | 64.30 | 66.87 | 63.93 | 64.11 | 5,709,382 | +0.43(+0.68%) |
Jul 27, 2020 | 62.58 | 63.91 | 61.75 | 63.68 | 4,106,168 | +1.86(+3.01%) |
Jul 24, 2020 | 61.56 | 62.34 | 59.68 | 61.82 | 4,048,600 | -0.49(-0.79%) |
Jul 23, 2020 | 64.31 | 65.28 | 60.89 | 62.31 | 4,730,622 | -1.83(-2.85%) |
Jul 22, 2020 | 62.90 | 64.41 | 62.88 | 64.14 | 4,367,073 | +1.26(+2.00%) |
Jul 21, 2020 | 64.85 | 65.31 | 61.90 | 62.88 | 6,251,553 | -1.83(-2.83%) |
Jul 20, 2020 | 59.72 | 65.00 | 59.58 | 64.71 | 10,346,030 | +6.18(+10.56%) |
Jul 17, 2020 | 61.55 | 61.88 | 58.23 | 58.53 | 9,961,400 | -2.76(-4.50%) |
Jul 16, 2020 | 62.21 | 62.89 | 60.65 | 61.29 | 5,611,601 | -1.84(-2.91%) |
Jul 15, 2020 | 61.43 | 63.72 | 60.87 | 63.13 | 5,331,322 | +0.18(+0.29%) |
Jul 14, 2020 | 62.58 | 65.08 | 60.10 | 62.95 | 9,573,834 | +1.37(+2.22%) |
Jul 13, 2020 | 69.25 | 69.73 | 61.01 | 61.58 | 13,137,434 | -6.89(-10.06%) |
Jul 10, 2020 | 64.82 | 68.78 | 63.80 | 68.47 | 9,163,600 | +3.98(+6.17%) |
Jul 09, 2020 | 63.88 | 65.72 | 63.56 | 64.49 | 7,526,140 | +1.97(+3.15%) |
Jul 08, 2020 | 61.04 | 63.25 | 61.04 | 62.52 | 6,055,736 | +1.70(+2.80%) |
Jul 07, 2020 | 61.00 | 62.20 | 59.70 | 60.82 | 6,873,105 | +0.34(+0.56%) |
Jul 06, 2020 | 59.25 | 62.34 | 59.24 | 60.48 | 5,923,627 | +1.32(+2.23%) |
Jul 02, 2020 | 60.85 | 61.39 | 58.91 | 59.16 | 5,475,500 | -1.09(-1.81%) |
Jul 01, 2020 | 57.54 | 61.00 | 56.92 | 60.25 | 8,333,577 | +2.48(+4.29%) |
Jun 30, 2020 | 56.24 | 59.11 | 56.18 | 57.77 | 6,533,983 | +0.56(+0.98%) |
Jun 29, 2020 | 58.05 | 58.40 | 55.68 | 57.21 | 6,637,609 | -1.22(-2.09%) |
Jun 26, 2020 | 58.50 | 60.00 | 56.40 | 58.43 | 15,952,500 | +0.37(+0.64%) |
Jun 25, 2020 | 56.39 | 58.30 | 55.00 | 58.06 | 10,175,805 | +2.51(+4.52%) |
Jun 24, 2020 | 55.98 | 57.27 | 52.42 | 55.55 | 14,516,941 | +0.67(+1.22%) |
Jun 23, 2020 | 54.49 | 56.60 | 53.72 | 54.88 | 12,739,857 | +1.85(+3.49%) |
Jun 22, 2020 | 52.00 | 55.03 | 51.65 | 53.03 | 13,244,274 | +2.14(+4.21%) |
Jun 19, 2020 | 51.13 | 51.95 | 50.39 | 50.89 | 9,522,100 | -0.19(-0.37%) |
Jun 18, 2020 | 49.72 | 51.25 | 49.25 | 51.08 | 8,060,257 | +1.91(+3.88%) |
Jun 17, 2020 | 50.12 | 51.71 | 48.73 | 49.17 | 9,147,925 | -0.74(-1.48%) |
Jun 16, 2020 | 48.45 | 51.45 | 47.04 | 49.91 | 10,910,327 | -0.03(-0.06%) |
Jun 15, 2020 | 48.27 | 51.00 | 47.08 | 49.94 | 11,493,843 | +2.84(+6.03%) |
Jun 12, 2020 | 47.08 | 48.25 | 45.64 | 47.10 | 5,838,900 | +1.12(+2.44%) |
Jun 11, 2020 | 45.93 | 49.40 | 45.51 | 45.98 | 8,272,932 | -1.13(-2.40%) |
Jun 10, 2020 | 48.20 | 48.78 | 46.53 | 47.11 | 5,499,558 | -0.53(-1.11%) |
Jun 09, 2020 | 45.37 | 48.05 | 45.11 | 47.64 | 7,736,025 | +2.86(+6.39%) |
Jun 08, 2020 | 45.20 | 45.41 | 42.90 | 44.78 | 8,704,169 | -1.12(-2.44%) |
Jun 05, 2020 | 45.12 | 46.88 | 44.41 | 45.90 | 8,244,000 | -1.98(-4.14%) |
Jun 04, 2020 | 47.40 | 49.19 | 46.65 | 47.88 | 6,266,320 | +0.05(+0.10%) |
Jun 03, 2020 | 48.21 | 48.40 | 46.26 | 47.83 | 7,142,960 | -1.18(-2.41%) |
Jun 02, 2020 | 45.80 | 49.30 | 45.56 | 49.01 | 15,349,661 | +3.16(+6.89%) |
Jun 01, 2020 | 42.10 | 45.91 | 41.26 | 45.85 | 9,706,755 | +3.66(+8.68%) |
May 29, 2020 | 43.04 | 44.39 | 41.14 | 42.19 | 6,720,400 | -0.42(-0.99%) |
May 28, 2020 | 40.85 | 42.94 | 40.77 | 42.61 | 6,018,021 | +1.54(+3.75%) |
May 27, 2020 | 41.00 | 41.37 | 38.80 | 41.07 | 11,617,109 | -0.63(-1.51%) |
May 26, 2020 | 44.74 | 45.50 | 41.68 | 41.70 | 9,616,820 | -4.11(-8.97%) |
May 22, 2020 | 45.14 | 46.87 | 44.80 | 45.81 | 6,230,500 | +0.51(+1.13%) |
May 21, 2020 | 44.98 | 45.67 | 44.03 | 45.30 | 4,290,493 | +0.19(+0.42%) |
May 20, 2020 | 44.85 | 45.89 | 44.13 | 45.11 | 5,448,711 | +0.31(+0.69%) |
May 19, 2020 | 45.08 | 45.35 | 44.00 | 44.80 | 7,665,061 | +1.19(+2.73%) |
May 18, 2020 | 47.29 | 48.22 | 43.40 | 43.61 | 16,869,060 | -4.81(-9.93%) |
May 15, 2020 | 45.25 | 49.68 | 45.13 | 48.42 | 15,808,800 | +3.31(+7.34%) |
May 14, 2020 | 45.39 | 47.38 | 44.81 | 45.11 | 12,967,671 | -0.25(-0.55%) |
May 13, 2020 | 46.69 | 46.80 | 42.39 | 45.36 | 15,192,147 | -0.81(-1.75%) |
May 12, 2020 | 44.32 | 47.83 | 44.05 | 46.17 | 25,218,196 | +3.37(+7.87%) |
May 11, 2020 | 42.51 | 44.35 | 42.01 | 42.80 | 12,680,829 | -0.20(-0.47%) |
May 08, 2020 | 42.11 | 43.27 | 41.27 | 43.00 | 21,728,600 | -1.12(-2.54%) |
May 07, 2020 | 45.10 | 45.70 | 40.80 | 44.12 | 53,218,888 | +6.09(+16.01%) |
May 06, 2020 | 36.83 | 39.26 | 35.21 | 38.03 | 27,075,788 | +1.81(+5.00%) |
May 05, 2020 | 34.96 | 36.36 | 34.25 | 36.22 | 16,764,503 | +2.32(+6.84%) |
May 04, 2020 | 32.36 | 34.17 | 32.03 | 33.90 | 8,909,160 | +1.85(+5.77%) |