Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 71.50 | 72.26 | 71.14 | 72.24 | 1,814,400 | +2.04(+2.91%) |
Jul 30, 2020 | 70.10 | 70.95 | 69.59 | 70.20 | 1,159,543 | -0.88(-1.24%) |
Jul 29, 2020 | 71.50 | 71.78 | 70.72 | 71.08 | 2,333,798 | +0.98(+1.40%) |
Jul 28, 2020 | 71.21 | 71.70 | 70.10 | 70.10 | 850,280 | -0.90(-1.27%) |
Jul 27, 2020 | 71.12 | 71.61 | 70.43 | 71.00 | 1,816,527 | +2.15(+3.12%) |
Jul 24, 2020 | 69.00 | 69.75 | 68.41 | 68.85 | 1,467,000 | -0.64(-0.92%) |
Jul 23, 2020 | 71.34 | 71.34 | 69.00 | 69.49 | 995,219 | -1.28(-1.81%) |
Jul 22, 2020 | 70.72 | 71.58 | 69.90 | 70.77 | 681,969 | -0.19(-0.27%) |
Jul 21, 2020 | 71.71 | 71.90 | 70.37 | 70.96 | 1,109,960 | +0.91(+1.30%) |
Jul 20, 2020 | 70.38 | 70.90 | 69.97 | 70.05 | 962,749 | -0.10(-0.14%) |
Jul 17, 2020 | 69.60 | 70.21 | 69.19 | 70.15 | 605,000 | +0.38(+0.54%) |
Jul 16, 2020 | 69.28 | 70.43 | 68.73 | 69.77 | 1,786,745 | +0.34(+0.49%) |
Jul 15, 2020 | 70.40 | 70.78 | 69.00 | 69.43 | 2,659,462 | -0.54(-0.77%) |
Jul 14, 2020 | 69.23 | 70.20 | 68.65 | 69.97 | 1,631,970 | +0.45(+0.65%) |
Jul 13, 2020 | 72.00 | 72.50 | 69.03 | 69.52 | 2,365,146 | -2.35(-3.27%) |
Jul 10, 2020 | 71.00 | 71.96 | 70.41 | 71.87 | 710,600 | +0.40(+0.56%) |
Jul 09, 2020 | 71.17 | 72.11 | 70.36 | 71.47 | 935,930 | +0.57(+0.80%) |
Jul 08, 2020 | 72.00 | 72.00 | 70.18 | 70.90 | 1,871,980 | -0.17(-0.24%) |
Jul 07, 2020 | 72.00 | 72.83 | 71.07 | 71.07 | 3,842,626 | -1.89(-2.59%) |
Jul 06, 2020 | 71.55 | 73.43 | 71.05 | 72.96 | 4,692,911 | +3.09(+4.42%) |
Jul 02, 2020 | 70.21 | 70.67 | 69.62 | 69.87 | 1,472,500 | +0.74(+1.07%) |
Jul 01, 2020 | 70.50 | 70.70 | 68.69 | 69.13 | 2,666,386 | -1.17(-1.66%) |
Jun 30, 2020 | 68.95 | 70.88 | 68.63 | 70.30 | 2,259,669 | +0.58(+0.83%) |
Jun 29, 2020 | 69.49 | 70.26 | 68.72 | 69.72 | 1,789,705 | +0.67(+0.97%) |
Jun 26, 2020 | 69.63 | 69.64 | 68.29 | 69.05 | 4,836,200 | +0.10(+0.15%) |
Jun 25, 2020 | 68.00 | 69.06 | 67.40 | 68.95 | 2,526,812 | +0.50(+0.73%) |
Jun 24, 2020 | 68.83 | 69.26 | 67.01 | 68.45 | 3,687,646 | -1.61(-2.30%) |
Jun 23, 2020 | 67.00 | 70.22 | 66.76 | 70.06 | 3,742,241 | +4.06(+6.15%) |
Jun 22, 2020 | 64.86 | 66.42 | 64.27 | 66.00 | 2,701,650 | +2.12(+3.32%) |
Jun 19, 2020 | 64.50 | 64.99 | 63.01 | 63.88 | 2,999,000 | +0.11(+0.17%) |
Jun 18, 2020 | 64.00 | 64.24 | 63.31 | 63.77 | 3,470,104 | -0.69(-1.07%) |
Jun 17, 2020 | 64.55 | 65.47 | 63.60 | 64.46 | 3,098,738 | +1.12(+1.77%) |
Jun 16, 2020 | 63.30 | 63.94 | 62.75 | 63.34 | 4,013,424 | +2.34(+3.84%) |
Jun 15, 2020 | 59.90 | 61.20 | 59.26 | 61.00 | 4,572,311 | +0.62(+1.03%) |
Jun 12, 2020 | 62.66 | 63.63 | 58.94 | 60.38 | 7,281,700 | -1.41(-2.28%) |
Jun 11, 2020 | 62.11 | 63.88 | 61.05 | 61.79 | 20,301,236 | +2.74(+4.64%) |
Jun 10, 2020 | 58.00 | 60.00 | 55.05 | 59.05 | 18,044,452 | +1.13(+1.95%) |
Jun 09, 2020 | 56.70 | 59.04 | 56.61 | 57.92 | 2,298,108 | +0.42(+0.73%) |
Jun 08, 2020 | 60.83 | 61.00 | 55.08 | 57.50 | 7,298,817 | -3.03(-5.01%) |
Jun 05, 2020 | 58.93 | 64.19 | 57.69 | 60.53 | 10,064,900 | +3.01(+5.23%) |
Jun 04, 2020 | 58.41 | 59.47 | 56.70 | 57.52 | 1,814,951 | -0.97(-1.66%) |
Jun 03, 2020 | 58.26 | 59.15 | 58.02 | 58.49 | 1,955,292 | +1.02(+1.77%) |
Jun 02, 2020 | 58.68 | 59.08 | 56.70 | 57.47 | 2,442,632 | -1.28(-2.18%) |
Jun 01, 2020 | 56.53 | 59.11 | 55.90 | 58.75 | 2,717,384 | +2.01(+3.54%) |
May 29, 2020 | 53.00 | 57.81 | 52.79 | 56.74 | 11,526,400 | +3.91(+7.40%) |
May 28, 2020 | 55.41 | 55.68 | 52.66 | 52.83 | 3,115,344 | -2.53(-4.57%) |
May 27, 2020 | 57.75 | 57.75 | 54.06 | 55.36 | 3,272,192 | -1.91(-3.34%) |
May 26, 2020 | 57.98 | 58.49 | 57.02 | 57.27 | 2,712,015 | -0.08(-0.14%) |
May 22, 2020 | 56.48 | 57.40 | 55.55 | 57.35 | 2,086,800 | +1.01(+1.79%) |
May 21, 2020 | 57.54 | 59.04 | 55.91 | 56.34 | 5,023,905 | -1.18(-2.05%) |
May 20, 2020 | 58.26 | 58.79 | 57.18 | 57.52 | 7,557,085 | +0.09(+0.16%) |
May 19, 2020 | 57.25 | 59.27 | 55.75 | 57.43 | 3,712,309 | -0.24(-0.42%) |
May 18, 2020 | 55.00 | 58.69 | 54.99 | 57.67 | 5,946,572 | +2.70(+4.91%) |
May 15, 2020 | 54.56 | 56.74 | 52.77 | 54.97 | 9,286,100 | +0.25(+0.46%) |
May 14, 2020 | 56.69 | 57.15 | 52.00 | 54.72 | 13,405,934 | -3.42(-5.88%) |
May 13, 2020 | 58.51 | 59.30 | 55.73 | 58.14 | 13,824,627 | -2.25(-3.73%) |
May 12, 2020 | 46.95 | 64.94 | 46.60 | 60.39 | 46,151,528 | +13.60(+29.07%) |
May 11, 2020 | 46.14 | 47.40 | 44.60 | 46.79 | 6,584,742 | -0.03(-0.06%) |
May 08, 2020 | 45.84 | 47.52 | 45.03 | 46.82 | 6,579,000 | +1.93(+4.30%) |
May 07, 2020 | 48.00 | 49.50 | 43.26 | 44.89 | 9,370,875 | -5.94(-11.69%) |
May 06, 2020 | 48.29 | 51.19 | 47.61 | 50.83 | 5,850,654 | +3.04(+6.36%) |
May 05, 2020 | 47.55 | 48.74 | 47.25 | 47.79 | 2,536,038 | +1.16(+2.49%) |
May 04, 2020 | 44.59 | 46.79 | 43.85 | 46.63 | 2,159,762 | +1.14(+2.51%) |