Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 70.23 | 70.23 | 65.91 | 68.46 | 286,800 | -1.93(-2.74%) |
Jul 30, 2020 | 67.91 | 71.00 | 66.44 | 70.39 | 394,876 | +1.66(+2.42%) |
Jul 29, 2020 | 66.91 | 68.81 | 66.27 | 68.73 | 269,325 | +2.27(+3.42%) |
Jul 28, 2020 | 68.17 | 68.61 | 66.21 | 66.46 | 274,725 | -1.94(-2.84%) |
Jul 27, 2020 | 67.99 | 68.81 | 67.52 | 68.40 | 197,304 | +0.00(+0.00%) |
Jul 24, 2020 | 69.55 | 69.89 | 68.28 | 68.40 | 145,800 | -1.52(-2.17%) |
Jul 23, 2020 | 68.54 | 70.71 | 68.54 | 69.92 | 222,220 | +0.65(+0.94%) |
Jul 22, 2020 | 67.88 | 69.44 | 67.62 | 69.27 | 287,049 | +0.82(+1.20%) |
Jul 21, 2020 | 68.83 | 69.78 | 67.97 | 68.45 | 319,234 | +0.24(+0.35%) |
Jul 20, 2020 | 67.11 | 68.27 | 66.70 | 68.21 | 260,801 | +0.56(+0.83%) |
Jul 17, 2020 | 67.71 | 68.25 | 66.66 | 67.65 | 215,700 | -0.04(-0.06%) |
Jul 16, 2020 | 68.92 | 69.39 | 67.40 | 67.69 | 274,099 | -1.34(-1.94%) |
Jul 15, 2020 | 69.28 | 70.90 | 67.86 | 69.03 | 425,575 | +2.09(+3.12%) |
Jul 14, 2020 | 66.27 | 67.02 | 64.70 | 66.94 | 291,301 | +0.61(+0.92%) |
Jul 13, 2020 | 66.07 | 67.86 | 64.67 | 66.33 | 304,538 | +1.26(+1.94%) |
Jul 10, 2020 | 63.69 | 65.22 | 63.02 | 65.07 | 261,800 | +1.59(+2.50%) |
Jul 09, 2020 | 63.64 | 63.87 | 62.27 | 63.48 | 399,687 | -0.48(-0.75%) |
Jul 08, 2020 | 63.45 | 64.46 | 62.36 | 63.96 | 328,629 | +0.30(+0.47%) |
Jul 07, 2020 | 64.71 | 65.37 | 63.43 | 63.66 | 262,865 | -1.78(-2.72%) |
Jul 06, 2020 | 66.14 | 66.14 | 64.17 | 65.44 | 310,994 | +0.75(+1.16%) |
Jul 02, 2020 | 66.87 | 66.98 | 64.48 | 64.69 | 219,700 | -0.69(-1.06%) |
Jul 01, 2020 | 66.78 | 67.05 | 65.32 | 65.38 | 262,660 | -1.30(-1.95%) |
Jun 30, 2020 | 65.16 | 67.22 | 65.16 | 66.68 | 388,315 | +1.04(+1.58%) |
Jun 29, 2020 | 63.89 | 66.00 | 63.28 | 65.64 | 347,505 | +2.68(+4.26%) |
Jun 26, 2020 | 63.39 | 64.01 | 62.30 | 62.96 | 536,400 | -0.96(-1.50%) |
Jun 25, 2020 | 61.90 | 64.00 | 61.59 | 63.92 | 333,134 | +1.74(+2.80%) |
Jun 24, 2020 | 64.25 | 64.49 | 62.05 | 62.18 | 275,871 | -3.28(-5.01%) |
Jun 23, 2020 | 65.70 | 65.94 | 63.89 | 65.46 | 292,393 | +0.67(+1.03%) |
Jun 22, 2020 | 63.23 | 64.84 | 62.50 | 64.79 | 247,884 | +0.79(+1.23%) |
Jun 19, 2020 | 64.86 | 65.09 | 62.37 | 64.00 | 767,700 | -0.07(-0.11%) |
Jun 18, 2020 | 62.91 | 64.95 | 62.91 | 64.07 | 294,984 | +0.19(+0.30%) |
Jun 17, 2020 | 64.47 | 64.84 | 63.34 | 63.88 | 327,814 | -0.01(-0.02%) |
Jun 16, 2020 | 64.20 | 64.81 | 62.84 | 63.89 | 382,548 | +2.72(+4.45%) |
Jun 15, 2020 | 56.64 | 61.72 | 55.98 | 61.17 | 680,558 | +2.12(+3.59%) |
Jun 12, 2020 | 61.70 | 61.93 | 56.79 | 59.05 | 696,700 | +0.05(+0.08%) |
Jun 11, 2020 | 64.24 | 64.69 | 58.99 | 59.00 | 561,601 | -8.76(-12.93%) |
Jun 10, 2020 | 68.58 | 69.49 | 67.35 | 67.76 | 353,831 | -0.94(-1.37%) |
Jun 09, 2020 | 68.91 | 69.89 | 68.42 | 68.70 | 328,992 | -1.98(-2.80%) |
Jun 08, 2020 | 70.49 | 71.88 | 70.44 | 70.68 | 321,224 | +0.22(+0.31%) |
Jun 05, 2020 | 68.00 | 71.72 | 67.75 | 70.46 | 427,000 | +5.09(+7.79%) |
Jun 04, 2020 | 64.75 | 66.10 | 63.97 | 65.37 | 212,728 | +0.31(+0.48%) |
Jun 03, 2020 | 64.99 | 65.69 | 64.41 | 65.06 | 364,058 | +1.75(+2.76%) |
Jun 02, 2020 | 63.21 | 63.81 | 62.78 | 63.31 | 220,995 | +0.37(+0.59%) |
Jun 01, 2020 | 62.34 | 64.35 | 61.94 | 62.94 | 305,448 | +1.35(+2.19%) |
May 29, 2020 | 62.28 | 62.89 | 61.06 | 61.59 | 436,200 | -1.72(-2.72%) |
May 28, 2020 | 65.89 | 65.89 | 63.04 | 63.31 | 313,816 | -1.59(-2.45%) |
May 27, 2020 | 63.69 | 64.98 | 62.26 | 64.90 | 363,725 | +2.96(+4.78%) |
May 26, 2020 | 62.66 | 63.25 | 61.75 | 61.94 | 333,768 | +2.13(+3.56%) |
May 22, 2020 | 59.78 | 60.34 | 59.15 | 59.81 | 196,000 | +0.11(+0.18%) |
May 21, 2020 | 59.34 | 60.56 | 58.65 | 59.70 | 299,721 | +0.37(+0.62%) |
May 20, 2020 | 58.80 | 60.34 | 58.48 | 59.33 | 267,845 | +1.84(+3.20%) |
May 19, 2020 | 57.23 | 59.29 | 57.01 | 57.49 | 401,778 | -0.37(-0.64%) |
May 18, 2020 | 55.00 | 58.22 | 54.63 | 57.86 | 405,839 | +5.64(+10.80%) |
May 15, 2020 | 50.99 | 52.40 | 50.79 | 52.22 | 270,200 | +0.74(+1.44%) |
May 14, 2020 | 50.85 | 51.52 | 48.67 | 51.48 | 323,398 | +0.33(+0.65%) |
May 13, 2020 | 51.48 | 51.66 | 50.07 | 51.15 | 434,663 | -1.00(-1.92%) |
May 12, 2020 | 53.74 | 54.36 | 52.14 | 52.15 | 413,855 | -1.74(-3.23%) |
May 11, 2020 | 53.42 | 54.13 | 52.69 | 53.89 | 549,127 | -0.88(-1.61%) |
May 08, 2020 | 53.63 | 55.20 | 52.53 | 54.77 | 406,400 | +2.70(+5.19%) |
May 07, 2020 | 52.72 | 53.85 | 51.78 | 52.07 | 391,657 | +0.44(+0.85%) |
May 06, 2020 | 52.40 | 52.89 | 51.40 | 51.63 | 325,633 | -0.67(-1.28%) |
May 05, 2020 | 53.78 | 54.70 | 52.30 | 52.30 | 628,702 | -0.17(-0.32%) |
May 04, 2020 | 52.25 | 53.31 | 50.71 | 52.47 | 819,930 | -0.57(-1.07%) |