Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 64.75 | 65.50 | 63.25 | 64.00 | 85,700 | -0.75(-1.16%) |
Jul 30, 2020 | 64.50 | 66.25 | 64.00 | 64.75 | 76,861 | +0.00(+0.00%) |
Jul 29, 2020 | 66.25 | 66.75 | 62.50 | 64.75 | 160,293 | -0.50(-0.77%) |
Jul 28, 2020 | 68.75 | 69.75 | 65.00 | 65.25 | 176,166 | -3.25(-4.74%) |
Jul 27, 2020 | 69.75 | 71.25 | 67.50 | 68.50 | 96,064 | -1.75(-2.49%) |
Jul 24, 2020 | 71.75 | 72.25 | 68.25 | 70.25 | 106,332 | -2.50(-3.44%) |
Jul 23, 2020 | 74.00 | 77.25 | 72.00 | 72.75 | 111,693 | -0.75(-1.02%) |
Jul 22, 2020 | 72.50 | 73.75 | 71.75 | 73.50 | 60,561 | +1.50(+2.08%) |
Jul 21, 2020 | 74.75 | 76.00 | 71.75 | 72.00 | 91,756 | -2.50(-3.36%) |
Jul 20, 2020 | 78.75 | 80.00 | 71.75 | 74.50 | 174,258 | -2.50(-3.25%) |
Jul 17, 2020 | 71.50 | 80.00 | 71.00 | 77.00 | 276,820 | +6.25(+8.83%) |
Jul 16, 2020 | 72.00 | 73.50 | 70.25 | 70.75 | 93,740 | -1.00(-1.39%) |
Jul 15, 2020 | 71.25 | 72.75 | 68.75 | 71.75 | 90,494 | +1.25(+1.77%) |
Jul 14, 2020 | 68.00 | 70.50 | 65.50 | 70.50 | 109,574 | +4.25(+6.42%) |
Jul 13, 2020 | 71.50 | 72.50 | 66.00 | 66.25 | 140,598 | -4.00(-5.69%) |
Jul 10, 2020 | 72.50 | 72.50 | 69.50 | 70.25 | 86,876 | -2.25(-3.10%) |
Jul 09, 2020 | 69.75 | 72.50 | 69.50 | 72.50 | 141,256 | +2.50(+3.57%) |
Jul 08, 2020 | 69.25 | 70.25 | 66.50 | 70.00 | 99,693 | +1.25(+1.82%) |
Jul 07, 2020 | 67.25 | 69.50 | 66.25 | 68.75 | 93,162 | +1.50(+2.23%) |
Jul 06, 2020 | 66.50 | 67.75 | 64.00 | 67.25 | 108,609 | +0.50(+0.75%) |
Jul 02, 2020 | 67.25 | 68.50 | 64.38 | 66.75 | 102,232 | -1.25(-1.84%) |
Jul 01, 2020 | 68.75 | 69.50 | 65.50 | 68.00 | 98,975 | -1.00(-1.45%) |
Jun 30, 2020 | 69.50 | 70.75 | 66.50 | 69.00 | 116,781 | +0.25(+0.36%) |
Jun 29, 2020 | 73.50 | 75.75 | 66.00 | 68.75 | 198,535 | -3.50(-4.84%) |
Jun 26, 2020 | 76.25 | 79.50 | 67.50 | 72.25 | 550,328 | +0.25(+0.35%) |
Jun 25, 2020 | 60.50 | 73.25 | 59.75 | 72.00 | 653,293 | +16.50(+29.73%) |
Jun 24, 2020 | 58.25 | 60.50 | 54.00 | 55.50 | 168,905 | -3.50(-5.93%) |
Jun 23, 2020 | 60.25 | 60.75 | 56.00 | 59.00 | 146,068 | -2.75(-4.45%) |
Jun 22, 2020 | 57.50 | 67.00 | 56.00 | 61.75 | 521,329 | +12.50(+25.38%) |
Jun 19, 2020 | 71.00 | 71.75 | 39.00 | 49.25 | 1,417,500 | -22.50(-31.36%) |
Jun 18, 2020 | 72.50 | 74.00 | 70.00 | 71.75 | 88,944 | -1.75(-2.38%) |
Jun 17, 2020 | 76.50 | 79.50 | 72.00 | 73.50 | 115,987 | -2.25(-2.97%) |
Jun 16, 2020 | 80.50 | 82.50 | 74.50 | 75.75 | 129,759 | -4.25(-5.31%) |
Jun 15, 2020 | 71.25 | 80.50 | 70.50 | 80.00 | 179,539 | +9.00(+12.68%) |
Jun 12, 2020 | 71.00 | 73.25 | 69.00 | 71.00 | 88,108 | +2.00(+2.90%) |
Jun 11, 2020 | 69.75 | 73.50 | 68.25 | 69.00 | 95,936 | -1.00(-1.43%) |
Jun 10, 2020 | 72.25 | 73.50 | 69.25 | 70.00 | 70,513 | -1.75(-2.44%) |
Jun 09, 2020 | 71.25 | 74.25 | 69.25 | 71.75 | 92,650 | -1.00(-1.37%) |
Jun 08, 2020 | 70.00 | 74.00 | 67.50 | 72.75 | 117,260 | +3.25(+4.68%) |
Jun 05, 2020 | 71.50 | 72.75 | 67.75 | 69.50 | 140,280 | -1.25(-1.77%) |
Jun 04, 2020 | 73.25 | 74.25 | 70.25 | 70.75 | 118,346 | -2.00(-2.75%) |
Jun 03, 2020 | 77.50 | 77.75 | 72.00 | 72.75 | 98,012 | -5.25(-6.73%) |
Jun 02, 2020 | 74.75 | 78.25 | 73.00 | 78.00 | 86,701 | +2.75(+3.65%) |
Jun 01, 2020 | 69.75 | 78.00 | 69.00 | 75.25 | 137,377 | +2.50(+3.44%) |
May 29, 2020 | 70.00 | 73.25 | 68.25 | 72.75 | 173,572 | +3.25(+4.68%) |
May 28, 2020 | 70.25 | 71.75 | 69.50 | 69.50 | 67,396 | -1.75(-2.46%) |
May 27, 2020 | 75.00 | 75.75 | 66.25 | 71.25 | 164,775 | -3.00(-4.04%) |
May 26, 2020 | 76.50 | 78.50 | 73.75 | 74.25 | 113,393 | -2.25(-2.94%) |
May 22, 2020 | 78.00 | 78.88 | 75.00 | 76.50 | 88,488 | -1.50(-1.92%) |
May 21, 2020 | 80.00 | 82.25 | 77.00 | 78.00 | 124,138 | -1.50(-1.89%) |
May 20, 2020 | 77.50 | 80.50 | 76.50 | 79.50 | 185,804 | +5.00(+6.71%) |
May 19, 2020 | 76.00 | 77.25 | 73.75 | 74.50 | 120,605 | -2.25(-2.93%) |
May 18, 2020 | 77.00 | 82.25 | 74.25 | 76.75 | 216,581 | +1.00(+1.32%) |
May 15, 2020 | 73.00 | 76.50 | 72.25 | 75.75 | 104,308 | +1.00(+1.34%) |
May 14, 2020 | 75.00 | 76.75 | 71.50 | 74.75 | 141,647 | -3.00(-3.86%) |
May 13, 2020 | 77.00 | 83.75 | 71.25 | 77.75 | 194,036 | +1.25(+1.63%) |
May 12, 2020 | 83.00 | 84.75 | 75.75 | 76.50 | 201,839 | -5.25(-6.42%) |
May 11, 2020 | 72.25 | 82.75 | 72.00 | 81.75 | 287,584 | +10.75(+15.14%) |
May 08, 2020 | 64.50 | 73.25 | 64.25 | 71.00 | 200,092 | +5.25(+7.98%) |
May 07, 2020 | 66.25 | 68.50 | 64.00 | 65.75 | 125,775 | +2.00(+3.14%) |
May 06, 2020 | 66.00 | 67.50 | 63.25 | 63.75 | 67,329 | -1.75(-2.67%) |
May 05, 2020 | 66.25 | 71.25 | 64.00 | 65.50 | 149,936 | -0.25(-0.38%) |
May 04, 2020 | 60.50 | 67.00 | 60.25 | 65.75 | 177,330 | +4.50(+7.35%) |