Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 67.32 | 67.76 | 66.18 | 67.27 | 763,972 | -0.14(-0.20%) |
Jul 30, 2020 | 67.00 | 67.78 | 66.71 | 67.41 | 752,512 | -0.27(-0.39%) |
Jul 29, 2020 | 67.75 | 68.31 | 67.30 | 67.67 | 734,109 | +0.28(+0.41%) |
Jul 28, 2020 | 67.80 | 68.61 | 67.32 | 67.40 | 797,074 | -0.43(-0.64%) |
Jul 27, 2020 | 67.90 | 68.22 | 67.31 | 67.83 | 687,382 | +0.55(+0.82%) |
Jul 24, 2020 | 67.48 | 68.22 | 66.96 | 67.28 | 778,360 | -0.09(-0.13%) |
Jul 23, 2020 | 68.59 | 68.96 | 66.44 | 67.37 | 1,366,962 | -0.12(-0.18%) |
Jul 22, 2020 | 67.18 | 67.66 | 67.06 | 67.49 | 3,085,019 | +0.42(+0.63%) |
Jul 21, 2020 | 67.19 | 67.65 | 66.96 | 67.06 | 828,168 | -0.38(-0.57%) |
Jul 20, 2020 | 66.82 | 67.93 | 66.25 | 67.45 | 926,586 | +0.56(+0.84%) |
Jul 17, 2020 | 66.37 | 66.91 | 65.98 | 66.89 | 1,309,392 | +0.71(+1.07%) |
Jul 16, 2020 | 66.13 | 66.34 | 65.88 | 66.17 | 957,029 | -0.15(-0.22%) |
Jul 15, 2020 | 66.84 | 66.84 | 65.88 | 66.32 | 2,422,077 | +0.14(+0.21%) |
Jul 14, 2020 | 64.91 | 66.92 | 64.88 | 66.18 | 2,424,004 | +1.16(+1.79%) |
Jul 13, 2020 | 66.94 | 66.94 | 64.85 | 65.02 | 1,613,424 | -1.27(-1.92%) |
Jul 10, 2020 | 66.61 | 66.98 | 65.76 | 66.29 | 1,649,937 | -0.37(-0.55%) |
Jul 09, 2020 | 66.62 | 67.67 | 66.24 | 66.66 | 2,336,772 | -0.34(-0.50%) |
Jul 08, 2020 | 67.95 | 68.45 | 66.78 | 66.99 | 1,048,996 | -0.78(-1.15%) |
Jul 07, 2020 | 67.70 | 68.10 | 66.82 | 67.77 | 2,319,743 | +1.64(+2.48%) |
Jul 06, 2020 | 66.62 | 66.83 | 65.38 | 66.14 | 2,848,061 | +0.52(+0.80%) |
Jul 02, 2020 | 66.11 | 66.31 | 65.51 | 65.61 | 1,987,645 | +0.04(+0.06%) |
Jul 01, 2020 | 66.40 | 67.04 | 65.56 | 65.57 | 1,666,417 | -0.77(-1.16%) |
Jun 30, 2020 | 67.57 | 67.61 | 66.28 | 66.34 | 2,035,475 | -1.14(-1.70%) |
Jun 29, 2020 | 66.67 | 67.64 | 65.84 | 67.49 | 3,811,749 | +0.42(+0.63%) |
Jun 26, 2020 | 63.91 | 67.51 | 63.90 | 67.06 | 9,836,197 | +14.82(+28.38%) |
Jun 25, 2020 | 51.97 | 52.72 | 51.11 | 52.24 | 1,339,223 | +0.24(+0.46%) |
Jun 24, 2020 | 52.00 | 52.80 | 51.36 | 52.00 | 2,040,753 | -0.37(-0.70%) |
Jun 23, 2020 | 51.45 | 52.47 | 50.70 | 52.37 | 2,540,143 | +1.25(+2.45%) |
Jun 22, 2020 | 48.89 | 51.18 | 48.42 | 51.11 | 2,290,652 | +2.07(+4.23%) |
Jun 19, 2020 | 49.80 | 50.07 | 48.58 | 49.04 | 998,737 | -0.13(-0.26%) |
Jun 18, 2020 | 48.46 | 49.42 | 48.36 | 49.17 | 844,233 | +0.34(+0.69%) |
Jun 17, 2020 | 48.46 | 48.99 | 48.29 | 48.83 | 1,267,571 | +0.54(+1.12%) |
Jun 16, 2020 | 48.53 | 49.12 | 47.98 | 48.29 | 3,500,753 | +1.34(+2.86%) |
Jun 15, 2020 | 44.51 | 47.16 | 44.37 | 46.95 | 1,485,220 | +1.24(+2.72%) |
Jun 12, 2020 | 47.20 | 47.43 | 44.22 | 45.71 | 1,494,913 | +0.11(+0.24%) |
Jun 11, 2020 | 47.13 | 47.91 | 44.89 | 45.60 | 2,042,452 | -2.85(-5.89%) |
Jun 10, 2020 | 49.45 | 49.51 | 47.99 | 48.45 | 1,112,126 | -1.05(-2.11%) |
Jun 09, 2020 | 49.69 | 49.91 | 49.19 | 49.50 | 926,440 | -0.84(-1.67%) |
Jun 08, 2020 | 49.51 | 50.33 | 49.31 | 50.33 | 1,129,698 | +0.75(+1.51%) |
Jun 05, 2020 | 49.67 | 50.83 | 49.26 | 49.58 | 1,287,101 | +0.24(+0.48%) |
Jun 04, 2020 | 50.13 | 50.20 | 49.00 | 49.35 | 1,333,575 | -0.92(-1.83%) |
Jun 03, 2020 | 50.17 | 50.80 | 49.76 | 50.27 | 683,415 | +0.84(+1.70%) |
Jun 02, 2020 | 49.39 | 49.70 | 48.88 | 49.43 | 736,133 | +0.25(+0.50%) |
Jun 01, 2020 | 49.02 | 49.51 | 49.00 | 49.18 | 674,348 | +0.27(+0.54%) |
May 29, 2020 | 48.27 | 49.35 | 47.74 | 48.91 | 997,014 | +0.29(+0.59%) |
May 28, 2020 | 49.12 | 49.36 | 48.22 | 48.63 | 901,390 | +0.24(+0.49%) |
May 27, 2020 | 48.99 | 49.00 | 47.47 | 48.39 | 616,211 | +0.13(+0.26%) |
May 26, 2020 | 47.81 | 49.02 | 47.33 | 48.26 | 986,553 | +1.90(+4.09%) |
May 22, 2020 | 45.33 | 46.49 | 45.16 | 46.37 | 591,516 | +1.29(+2.86%) |
May 21, 2020 | 44.31 | 45.09 | 44.20 | 45.08 | 892,314 | +0.59(+1.33%) |
May 20, 2020 | 44.60 | 44.95 | 44.12 | 44.49 | 639,851 | +0.50(+1.14%) |
May 19, 2020 | 44.57 | 45.06 | 43.98 | 43.99 | 610,716 | -0.40(-0.91%) |
May 18, 2020 | 43.94 | 44.83 | 43.58 | 44.39 | 435,602 | +1.96(+4.61%) |
May 15, 2020 | 42.02 | 43.06 | 42.02 | 42.44 | 448,217 | -0.32(-0.76%) |
May 14, 2020 | 41.72 | 42.80 | 40.94 | 42.76 | 392,349 | +0.27(+0.62%) |
May 13, 2020 | 43.38 | 43.46 | 41.72 | 42.50 | 663,551 | -1.12(-2.57%) |
May 12, 2020 | 44.62 | 45.18 | 43.60 | 43.62 | 775,241 | -0.86(-1.94%) |
May 11, 2020 | 43.36 | 45.00 | 43.36 | 44.48 | 1,131,459 | +0.27(+0.60%) |
May 08, 2020 | 43.01 | 44.84 | 42.71 | 44.22 | 937,551 | +1.88(+4.43%) |
May 07, 2020 | 41.27 | 42.41 | 41.27 | 42.34 | 947,269 | +1.75(+4.31%) |
May 06, 2020 | 41.60 | 41.76 | 40.55 | 40.59 | 322,258 | -0.92(-2.22%) |
May 05, 2020 | 40.72 | 41.99 | 40.30 | 41.51 | 506,680 | +1.63(+4.09%) |
May 04, 2020 | 40.06 | 40.61 | 39.11 | 39.88 | 475,341 | +0.00(+0.00%) |