Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 49.23 | 51.66 | 49.15 | 50.96 | 247,148 | +2.43(+5.01%) |
Jul 30, 2020 | 48.73 | 50.27 | 48.15 | 48.53 | 258,583 | +0.04(+0.08%) |
Jul 29, 2020 | 47.96 | 49.00 | 47.57 | 48.50 | 176,167 | -0.69(-1.41%) |
Jul 28, 2020 | 50.15 | 50.15 | 48.42 | 49.19 | 190,569 | +0.39(+0.79%) |
Jul 27, 2020 | 50.93 | 51.81 | 48.80 | 48.80 | 261,582 | -3.20(-6.16%) |
Jul 24, 2020 | 53.20 | 54.44 | 51.00 | 52.01 | 449,376 | -0.42(-0.81%) |
Jul 23, 2020 | 49.65 | 52.66 | 49.00 | 52.43 | 329,036 | +3.86(+7.94%) |
Jul 22, 2020 | 49.38 | 49.92 | 47.99 | 48.57 | 270,890 | -2.55(-4.98%) |
Jul 21, 2020 | 51.12 | 51.70 | 49.58 | 51.12 | 325,244 | -2.31(-4.33%) |
Jul 20, 2020 | 55.63 | 55.90 | 53.24 | 53.43 | 112,107 | -2.35(-4.22%) |
Jul 17, 2020 | 55.94 | 56.71 | 55.36 | 55.79 | 141,964 | -1.85(-3.21%) |
Jul 16, 2020 | 57.60 | 58.33 | 56.75 | 57.64 | 138,948 | +0.58(+1.01%) |
Jul 15, 2020 | 56.21 | 58.37 | 55.94 | 57.06 | 180,433 | -0.66(-1.14%) |
Jul 14, 2020 | 62.27 | 62.65 | 57.60 | 57.72 | 250,468 | -3.43(-5.62%) |
Jul 13, 2020 | 58.06 | 61.42 | 57.48 | 61.15 | 237,999 | +3.09(+5.32%) |
Jul 10, 2020 | 60.07 | 60.61 | 58.06 | 58.06 | 112,804 | -1.12(-1.89%) |
Jul 09, 2020 | 56.87 | 60.42 | 56.67 | 59.18 | 201,659 | +0.62(+1.05%) |
Jul 08, 2020 | 59.22 | 60.88 | 58.49 | 58.56 | 158,220 | -3.90(-6.24%) |
Jul 07, 2020 | 59.84 | 62.58 | 58.95 | 62.46 | 221,207 | +2.08(+3.45%) |
Jul 06, 2020 | 59.49 | 61.15 | 58.22 | 60.38 | 134,962 | -3.78(-5.89%) |
Jul 02, 2020 | 61.34 | 64.16 | 59.88 | 64.16 | 215,136 | +1.20(+1.90%) |
Jul 01, 2020 | 66.05 | 66.05 | 62.42 | 62.96 | 211,475 | -4.36(-6.48%) |
Jun 30, 2020 | 67.79 | 69.29 | 66.05 | 67.32 | 196,472 | +0.96(+1.45%) |
Jun 29, 2020 | 67.28 | 70.10 | 66.36 | 66.36 | 221,369 | -3.94(-5.60%) |
Jun 26, 2020 | 67.52 | 70.78 | 67.01 | 70.29 | 227,889 | +6.25(+9.76%) |
Jun 25, 2020 | 64.93 | 67.59 | 63.46 | 64.04 | 238,394 | -2.78(-4.16%) |
Jun 24, 2020 | 63.00 | 67.82 | 62.19 | 66.82 | 384,239 | +5.94(+9.76%) |
Jun 23, 2020 | 61.03 | 61.34 | 58.80 | 60.88 | 196,551 | -3.78(-5.85%) |
Jun 22, 2020 | 61.92 | 65.28 | 61.15 | 64.66 | 190,101 | +0.04(+0.06%) |
Jun 19, 2020 | 63.58 | 66.09 | 63.31 | 64.62 | 129,159 | -1.35(-2.05%) |
Jun 18, 2020 | 66.67 | 67.25 | 63.93 | 65.97 | 103,558 | +1.89(+2.95%) |
Jun 17, 2020 | 65.51 | 66.01 | 61.73 | 64.08 | 251,886 | -2.20(-3.32%) |
Jun 16, 2020 | 61.03 | 66.70 | 60.11 | 66.28 | 327,389 | +0.89(+1.36%) |
Jun 15, 2020 | 69.44 | 69.98 | 63.08 | 65.39 | 248,373 | +2.08(+3.29%) |
Jun 12, 2020 | 63.23 | 66.90 | 60.80 | 63.31 | 275,375 | -5.71(-8.27%) |
Jun 11, 2020 | 65.86 | 70.68 | 63.93 | 69.02 | 328,193 | +9.84(+16.62%) |
Jun 10, 2020 | 54.90 | 59.72 | 54.63 | 59.18 | 236,896 | +3.59(+6.45%) |
Jun 09, 2020 | 57.87 | 58.10 | 55.02 | 55.59 | 159,238 | +1.47(+2.71%) |
Jun 08, 2020 | 59.26 | 59.76 | 53.94 | 54.13 | 359,791 | -6.60(-10.86%) |
Jun 05, 2020 | 58.10 | 61.34 | 56.87 | 60.73 | 207,542 | -5.56(-8.38%) |
Jun 04, 2020 | 66.28 | 68.06 | 64.74 | 66.28 | 222,896 | +0.31(+0.47%) |
Jun 03, 2020 | 64.62 | 67.25 | 63.19 | 65.97 | 278,309 | -6.33(-8.75%) |
Jun 02, 2020 | 77.62 | 78.43 | 72.30 | 72.30 | 191,697 | -9.80(-11.94%) |
Jun 01, 2020 | 83.64 | 84.07 | 80.67 | 82.10 | 134,824 | -2.01(-2.39%) |
May 29, 2020 | 87.11 | 90.05 | 82.91 | 84.10 | 164,333 | -1.08(-1.27%) |
May 28, 2020 | 82.18 | 85.92 | 81.44 | 85.18 | 135,875 | +4.67(+5.80%) |
May 27, 2020 | 83.41 | 86.50 | 80.29 | 80.52 | 129,500 | -7.45(-8.46%) |
May 26, 2020 | 85.61 | 89.31 | 84.03 | 87.96 | 252,907 | -17.63(-16.70%) |
May 22, 2020 | 105.90 | 108.14 | 103.39 | 105.59 | 122,239 | +1.58(+1.52%) |
May 21, 2020 | 107.21 | 107.52 | 102.35 | 104.01 | 138,969 | -9.41(-8.30%) |
May 20, 2020 | 112.58 | 115.16 | 109.38 | 113.42 | 114,244 | -4.13(-3.51%) |
May 19, 2020 | 114.12 | 117.63 | 111.69 | 117.55 | 104,195 | +3.59(+3.15%) |
May 18, 2020 | 119.25 | 121.64 | 113.46 | 113.97 | 137,127 | -18.21(-13.78%) |
May 15, 2020 | 128.24 | 133.45 | 123.19 | 132.18 | 131,363 | +4.48(+3.50%) |
May 14, 2020 | 141.59 | 145.83 | 127.08 | 127.70 | 159,243 | -7.14(-5.29%) |
May 13, 2020 | 129.90 | 138.69 | 129.01 | 134.84 | 170,231 | +0.77(+0.58%) |
May 12, 2020 | 121.99 | 134.07 | 120.45 | 134.07 | 103,996 | +6.48(+5.08%) |
May 11, 2020 | 122.57 | 128.01 | 121.05 | 127.58 | 80,072 | +7.45(+6.20%) |
May 08, 2020 | 126.23 | 126.66 | 119.23 | 120.14 | 85,743 | -11.69(-8.87%) |
May 07, 2020 | 128.09 | 134.07 | 124.23 | 131.83 | 100,586 | +7.99(+6.45%) |
May 06, 2020 | 121.10 | 126.27 | 119.75 | 123.84 | 127,573 | +5.25(+4.42%) |
May 05, 2020 | 114.81 | 120.06 | 110.42 | 118.59 | 107,743 | +1.97(+1.69%) |
May 04, 2020 | 122.30 | 123.92 | 116.63 | 116.63 | 91,590 | -3.01(-2.52%) |