Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 61.21 | 61.63 | 59.44 | 60.24 | 6,346,204 | -1.40(-2.27%) |
Jul 30, 2020 | 62.87 | 63.64 | 60.98 | 61.64 | 4,729,141 | -0.31(-0.49%) |
Jul 29, 2020 | 61.92 | 62.48 | 61.64 | 61.94 | 3,022,543 | +0.03(+0.04%) |
Jul 28, 2020 | 61.10 | 62.28 | 61.10 | 61.92 | 2,431,946 | +0.82(+1.34%) |
Jul 27, 2020 | 59.81 | 61.21 | 59.81 | 61.10 | 2,696,856 | +1.13(+1.88%) |
Jul 24, 2020 | 59.95 | 60.43 | 59.25 | 59.97 | 1,393,611 | +0.24(+0.39%) |
Jul 23, 2020 | 59.09 | 59.80 | 59.08 | 59.74 | 1,632,950 | +0.83(+1.41%) |
Jul 22, 2020 | 59.08 | 59.12 | 58.11 | 58.91 | 2,180,124 | -0.18(-0.31%) |
Jul 21, 2020 | 58.95 | 59.77 | 58.92 | 59.09 | 1,591,371 | +0.22(+0.37%) |
Jul 20, 2020 | 59.77 | 59.81 | 58.66 | 58.87 | 2,461,979 | -1.06(-1.76%) |
Jul 17, 2020 | 59.77 | 60.11 | 59.69 | 59.93 | 2,110,057 | +0.34(+0.57%) |
Jul 16, 2020 | 59.50 | 60.29 | 59.23 | 59.59 | 1,389,371 | +0.13(+0.22%) |
Jul 15, 2020 | 59.68 | 60.29 | 59.33 | 59.46 | 1,423,335 | -0.27(-0.45%) |
Jul 14, 2020 | 58.24 | 59.81 | 58.08 | 59.73 | 2,020,527 | +1.27(+2.17%) |
Jul 13, 2020 | 59.19 | 59.29 | 58.04 | 58.46 | 2,443,403 | -0.21(-0.36%) |
Jul 10, 2020 | 57.68 | 58.75 | 57.59 | 58.67 | 2,054,514 | +1.13(+1.96%) |
Jul 09, 2020 | 57.84 | 58.08 | 57.35 | 57.54 | 1,956,456 | -0.62(-1.07%) |
Jul 08, 2020 | 58.23 | 58.24 | 57.18 | 58.16 | 2,869,922 | +0.00(+0.00%) |
Jul 07, 2020 | 57.64 | 58.50 | 57.26 | 58.16 | 1,412,633 | +0.36(+0.62%) |
Jul 06, 2020 | 58.29 | 58.67 | 57.44 | 57.81 | 1,661,387 | -0.10(-0.17%) |
Jul 02, 2020 | 57.91 | 58.29 | 57.74 | 57.90 | 1,165,942 | +0.33(+0.58%) |
Jul 01, 2020 | 57.69 | 58.12 | 57.19 | 57.57 | 2,035,052 | -0.11(-0.20%) |
Jun 30, 2020 | 57.22 | 57.83 | 56.76 | 57.68 | 2,399,325 | +0.86(+1.51%) |
Jun 29, 2020 | 55.95 | 57.19 | 55.89 | 56.83 | 2,233,924 | +1.07(+1.91%) |
Jun 26, 2020 | 57.37 | 57.72 | 55.61 | 55.76 | 2,957,630 | -1.44(-2.52%) |
Jun 25, 2020 | 56.57 | 57.43 | 56.22 | 57.20 | 2,056,401 | +0.55(+0.97%) |
Jun 24, 2020 | 57.84 | 57.84 | 56.13 | 56.65 | 2,669,327 | -1.26(-2.17%) |
Jun 23, 2020 | 58.53 | 58.91 | 57.85 | 57.91 | 3,294,022 | -0.33(-0.57%) |
Jun 22, 2020 | 59.02 | 59.11 | 57.94 | 58.24 | 3,801,282 | -0.94(-1.59%) |
Jun 19, 2020 | 59.55 | 59.86 | 58.77 | 59.19 | 7,364,185 | +0.03(+0.04%) |
Jun 18, 2020 | 58.47 | 59.22 | 58.33 | 59.16 | 3,512,231 | +0.59(+1.00%) |
Jun 17, 2020 | 58.37 | 59.07 | 58.32 | 58.57 | 4,392,351 | +0.35(+0.60%) |
Jun 16, 2020 | 57.64 | 58.55 | 57.33 | 58.22 | 3,049,272 | +1.04(+1.82%) |
Jun 15, 2020 | 55.25 | 57.23 | 54.77 | 57.19 | 3,604,706 | +1.66(+2.99%) |
Jun 12, 2020 | 56.13 | 56.37 | 55.07 | 55.53 | 3,055,317 | -0.16(-0.28%) |
Jun 11, 2020 | 57.22 | 57.61 | 55.68 | 55.68 | 2,565,527 | -2.40(-4.13%) |
Jun 10, 2020 | 57.99 | 58.46 | 57.76 | 58.09 | 2,320,972 | +0.28(+0.48%) |
Jun 09, 2020 | 58.50 | 58.60 | 57.64 | 57.81 | 1,988,196 | -0.85(-1.44%) |
Jun 08, 2020 | 56.98 | 58.96 | 56.90 | 58.65 | 3,131,834 | +1.35(+2.36%) |
Jun 05, 2020 | 56.64 | 57.83 | 56.26 | 57.30 | 2,826,503 | +0.79(+1.41%) |
Jun 04, 2020 | 56.95 | 57.23 | 56.12 | 56.50 | 1,740,298 | -0.63(-1.10%) |
Jun 03, 2020 | 58.65 | 58.70 | 57.09 | 57.13 | 3,128,610 | -1.20(-2.07%) |
Jun 02, 2020 | 57.60 | 58.39 | 56.96 | 58.34 | 2,881,925 | +0.61(+1.06%) |
Jun 01, 2020 | 57.22 | 57.94 | 56.73 | 57.73 | 2,024,545 | +0.70(+1.22%) |
May 29, 2020 | 56.64 | 57.32 | 55.99 | 57.03 | 3,375,289 | +0.40(+0.71%) |
May 28, 2020 | 56.32 | 56.99 | 56.08 | 56.63 | 3,819,241 | +0.70(+1.25%) |
May 27, 2020 | 53.84 | 55.93 | 53.62 | 55.93 | 2,768,722 | +2.16(+4.01%) |
May 26, 2020 | 53.93 | 54.35 | 53.61 | 53.77 | 2,287,650 | +0.03(+0.05%) |
May 22, 2020 | 53.03 | 53.81 | 52.73 | 53.74 | 1,545,649 | +0.62(+1.17%) |
May 21, 2020 | 54.00 | 54.08 | 52.56 | 53.12 | 2,567,790 | -0.96(-1.78%) |
May 20, 2020 | 53.95 | 54.34 | 53.23 | 54.08 | 2,356,283 | +0.04(+0.08%) |
May 19, 2020 | 55.15 | 55.27 | 53.94 | 54.04 | 2,542,689 | -1.14(-2.07%) |
May 18, 2020 | 55.79 | 55.85 | 54.47 | 55.18 | 3,657,632 | -0.28(-0.50%) |
May 15, 2020 | 55.08 | 56.23 | 54.97 | 55.46 | 4,541,867 | +0.36(+0.66%) |
May 14, 2020 | 55.75 | 56.21 | 54.39 | 55.09 | 2,430,726 | -0.45(-0.81%) |
May 13, 2020 | 55.03 | 56.24 | 55.03 | 55.55 | 1,813,631 | +0.55(+1.01%) |
May 12, 2020 | 55.02 | 55.79 | 54.97 | 54.99 | 1,568,887 | +0.23(+0.43%) |
May 11, 2020 | 55.14 | 55.74 | 54.64 | 54.76 | 1,944,091 | -0.36(-0.66%) |
May 08, 2020 | 54.71 | 55.25 | 54.32 | 55.12 | 1,574,415 | +0.86(+1.58%) |
May 07, 2020 | 55.79 | 55.98 | 54.11 | 54.26 | 1,878,971 | -1.21(-2.18%) |
May 06, 2020 | 54.79 | 55.73 | 54.42 | 55.48 | 2,071,325 | +0.74(+1.34%) |
May 05, 2020 | 55.04 | 55.56 | 54.65 | 54.74 | 2,043,659 | -0.37(-0.68%) |
May 04, 2020 | 56.15 | 56.35 | 54.98 | 55.11 | 1,762,817 | -1.03(-1.83%) |