Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 64.24 | 64.79 | 62.40 | 64.04 | 537,000 | -0.21(-0.33%) |
Jul 30, 2020 | 64.01 | 65.10 | 63.66 | 64.25 | 560,649 | +0.50(+0.78%) |
Jul 29, 2020 | 67.97 | 68.41 | 63.43 | 63.75 | 1,103,122 | -3.68(-5.46%) |
Jul 28, 2020 | 69.24 | 69.60 | 67.20 | 67.43 | 462,284 | -2.29(-3.28%) |
Jul 27, 2020 | 69.90 | 71.30 | 69.00 | 69.72 | 342,252 | +0.07(+0.10%) |
Jul 24, 2020 | 70.45 | 70.79 | 67.51 | 69.65 | 415,900 | -1.48(-2.08%) |
Jul 23, 2020 | 72.50 | 75.29 | 70.39 | 71.13 | 526,074 | -1.84(-2.52%) |
Jul 22, 2020 | 72.60 | 73.75 | 72.26 | 72.97 | 258,579 | +0.44(+0.61%) |
Jul 21, 2020 | 74.40 | 74.63 | 72.42 | 72.53 | 527,602 | -1.05(-1.43%) |
Jul 20, 2020 | 73.25 | 74.73 | 73.00 | 73.58 | 257,183 | +0.84(+1.15%) |
Jul 17, 2020 | 73.58 | 74.10 | 72.30 | 72.74 | 534,100 | -1.02(-1.38%) |
Jul 16, 2020 | 75.03 | 75.70 | 72.72 | 73.76 | 586,112 | -2.63(-3.44%) |
Jul 15, 2020 | 75.10 | 77.22 | 73.65 | 76.39 | 873,982 | +3.49(+4.79%) |
Jul 14, 2020 | 69.75 | 72.95 | 69.19 | 72.90 | 433,740 | +3.35(+4.82%) |
Jul 13, 2020 | 74.60 | 75.84 | 69.41 | 69.55 | 759,586 | -4.59(-6.19%) |
Jul 10, 2020 | 75.79 | 75.83 | 73.50 | 74.14 | 290,200 | -1.75(-2.31%) |
Jul 09, 2020 | 77.96 | 78.39 | 73.56 | 75.89 | 486,461 | -2.06(-2.64%) |
Jul 08, 2020 | 72.74 | 78.75 | 71.93 | 77.95 | 1,111,936 | +5.87(+8.14%) |
Jul 07, 2020 | 70.91 | 73.72 | 70.55 | 72.08 | 331,242 | +0.52(+0.73%) |
Jul 06, 2020 | 72.50 | 72.50 | 70.23 | 71.56 | 395,745 | +0.36(+0.51%) |
Jul 02, 2020 | 72.99 | 73.09 | 69.92 | 71.20 | 434,000 | -1.19(-1.64%) |
Jul 01, 2020 | 73.29 | 74.02 | 70.25 | 72.39 | 613,791 | -0.72(-0.98%) |
Jun 30, 2020 | 68.77 | 73.45 | 68.61 | 73.11 | 711,077 | +3.79(+5.47%) |
Jun 29, 2020 | 70.63 | 70.71 | 68.00 | 69.32 | 546,594 | -0.68(-0.97%) |
Jun 26, 2020 | 71.27 | 72.75 | 69.38 | 70.00 | 1,508,500 | -2.53(-3.49%) |
Jun 25, 2020 | 70.04 | 74.41 | 69.54 | 72.53 | 714,932 | +2.49(+3.56%) |
Jun 24, 2020 | 70.00 | 70.91 | 68.52 | 70.04 | 1,446,414 | -2.85(-3.91%) |
Jun 23, 2020 | 74.95 | 75.53 | 72.02 | 72.89 | 941,068 | -0.80(-1.09%) |
Jun 22, 2020 | 73.00 | 74.05 | 71.41 | 73.69 | 898,706 | +1.01(+1.39%) |
Jun 19, 2020 | 75.00 | 75.41 | 68.28 | 72.68 | 2,381,600 | -1.55(-2.09%) |
Jun 18, 2020 | 73.60 | 76.40 | 72.88 | 74.23 | 1,219,657 | +2.22(+3.08%) |
Jun 17, 2020 | 68.55 | 72.74 | 68.47 | 72.01 | 1,824,959 | +3.98(+5.85%) |
Jun 16, 2020 | 70.00 | 70.13 | 66.32 | 68.03 | 641,042 | -0.35(-0.51%) |
Jun 15, 2020 | 64.90 | 68.53 | 63.99 | 68.38 | 802,211 | +2.38(+3.61%) |
Jun 12, 2020 | 64.74 | 66.29 | 62.17 | 66.00 | 868,400 | +4.20(+6.80%) |
Jun 11, 2020 | 64.83 | 65.22 | 61.30 | 61.80 | 1,165,517 | -4.87(-7.30%) |
Jun 10, 2020 | 69.50 | 69.99 | 66.03 | 66.67 | 850,183 | -1.90(-2.77%) |
Jun 09, 2020 | 68.96 | 69.65 | 67.20 | 68.57 | 627,068 | -1.19(-1.71%) |
Jun 08, 2020 | 68.06 | 70.07 | 66.88 | 69.76 | 721,728 | +1.61(+2.36%) |
Jun 05, 2020 | 69.13 | 69.56 | 67.61 | 68.15 | 614,700 | +0.74(+1.10%) |
Jun 04, 2020 | 65.69 | 69.36 | 65.37 | 67.41 | 961,033 | +1.13(+1.70%) |
Jun 03, 2020 | 66.65 | 67.49 | 65.54 | 66.28 | 757,711 | -0.40(-0.60%) |
Jun 02, 2020 | 64.99 | 68.62 | 63.87 | 66.68 | 902,271 | +2.36(+3.67%) |
Jun 01, 2020 | 61.65 | 65.98 | 61.39 | 64.32 | 990,306 | +1.85(+2.96%) |
May 29, 2020 | 57.62 | 62.59 | 57.11 | 62.47 | 770,400 | +4.67(+8.08%) |
May 28, 2020 | 60.43 | 61.07 | 57.54 | 57.80 | 561,774 | -2.31(-3.84%) |
May 27, 2020 | 60.58 | 60.94 | 56.69 | 60.11 | 925,183 | +0.10(+0.17%) |
May 26, 2020 | 60.00 | 63.42 | 58.98 | 60.01 | 1,488,786 | +1.63(+2.79%) |
May 22, 2020 | 53.00 | 59.53 | 52.62 | 58.38 | 1,599,300 | +6.17(+11.82%) |
May 21, 2020 | 52.22 | 53.00 | 51.08 | 52.21 | 498,218 | +0.26(+0.50%) |
May 20, 2020 | 50.33 | 52.76 | 50.33 | 51.95 | 511,681 | +1.88(+3.75%) |
May 19, 2020 | 50.18 | 51.92 | 49.98 | 50.07 | 377,009 | -0.41(-0.81%) |
May 18, 2020 | 49.03 | 51.27 | 48.88 | 50.48 | 656,881 | +3.22(+6.81%) |
May 15, 2020 | 44.19 | 47.68 | 43.83 | 47.26 | 622,000 | +2.95(+6.66%) |
May 14, 2020 | 44.04 | 44.43 | 42.74 | 44.31 | 618,133 | -0.70(-1.56%) |
May 13, 2020 | 46.85 | 47.33 | 43.30 | 45.01 | 741,238 | -1.72(-3.68%) |
May 12, 2020 | 50.65 | 51.24 | 46.71 | 46.73 | 702,711 | -3.22(-6.45%) |
May 11, 2020 | 47.47 | 50.48 | 47.02 | 49.95 | 739,675 | +2.29(+4.80%) |
May 08, 2020 | 49.13 | 49.77 | 47.24 | 47.66 | 732,600 | -0.56(-1.16%) |
May 07, 2020 | 49.52 | 49.52 | 47.81 | 48.22 | 761,828 | +0.07(+0.15%) |
May 06, 2020 | 49.32 | 49.94 | 48.00 | 48.15 | 651,532 | -0.59(-1.21%) |
May 05, 2020 | 49.50 | 50.67 | 48.62 | 48.74 | 900,341 | -0.09(-0.18%) |
May 04, 2020 | 44.36 | 48.91 | 44.36 | 48.83 | 816,071 | +3.76(+8.34%) |