Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 61.20 | 61.20 | 59.73 | 60.66 | 1,170,290 | -0.88(-1.43%) |
Jul 30, 2020 | 62.27 | 62.59 | 61.28 | 61.54 | 1,055,341 | -2.14(-3.35%) |
Jul 29, 2020 | 62.88 | 64.03 | 62.07 | 63.67 | 1,064,946 | +1.01(+1.62%) |
Jul 28, 2020 | 61.60 | 65.31 | 61.45 | 62.66 | 2,828,230 | +2.18(+3.60%) |
Jul 27, 2020 | 60.32 | 61.29 | 60.03 | 60.48 | 1,240,510 | +0.14(+0.23%) |
Jul 24, 2020 | 60.15 | 61.01 | 60.07 | 60.35 | 1,071,458 | +0.12(+0.19%) |
Jul 23, 2020 | 59.72 | 60.43 | 58.83 | 60.23 | 1,247,190 | +0.14(+0.23%) |
Jul 22, 2020 | 58.77 | 60.24 | 58.77 | 60.09 | 1,280,990 | +0.79(+1.33%) |
Jul 21, 2020 | 58.29 | 60.09 | 58.29 | 59.30 | 895,340 | +1.36(+2.34%) |
Jul 20, 2020 | 58.80 | 59.54 | 57.80 | 57.95 | 849,775 | -1.35(-2.27%) |
Jul 17, 2020 | 60.16 | 60.30 | 59.09 | 59.29 | 946,791 | -0.65(-1.09%) |
Jul 16, 2020 | 59.76 | 60.85 | 59.51 | 59.95 | 907,556 | -0.20(-0.32%) |
Jul 15, 2020 | 59.25 | 60.70 | 59.25 | 60.14 | 1,082,588 | +2.17(+3.73%) |
Jul 14, 2020 | 56.79 | 58.03 | 56.00 | 57.98 | 1,108,122 | +0.99(+1.73%) |
Jul 13, 2020 | 56.76 | 57.98 | 55.88 | 56.99 | 1,048,715 | +0.78(+1.39%) |
Jul 10, 2020 | 55.45 | 56.57 | 55.22 | 56.21 | 995,387 | +1.00(+1.82%) |
Jul 09, 2020 | 55.86 | 55.94 | 54.22 | 55.21 | 1,511,525 | -0.88(-1.57%) |
Jul 08, 2020 | 56.32 | 56.71 | 55.21 | 56.09 | 954,302 | -0.23(-0.42%) |
Jul 07, 2020 | 57.94 | 58.35 | 56.20 | 56.32 | 1,171,280 | -2.66(-4.51%) |
Jul 06, 2020 | 58.50 | 59.01 | 57.55 | 58.98 | 1,089,601 | +1.75(+3.05%) |
Jul 02, 2020 | 57.61 | 59.54 | 57.09 | 57.24 | 1,439,513 | +0.66(+1.17%) |
Jul 01, 2020 | 56.51 | 57.06 | 55.21 | 56.57 | 2,351,843 | +0.42(+0.75%) |
Jun 30, 2020 | 55.53 | 56.64 | 54.94 | 56.15 | 2,454,977 | +0.21(+0.38%) |
Jun 29, 2020 | 55.60 | 56.53 | 55.15 | 55.94 | 2,283,356 | +1.46(+2.69%) |
Jun 26, 2020 | 56.43 | 56.47 | 54.23 | 54.48 | 2,766,969 | -2.18(-3.84%) |
Jun 25, 2020 | 56.47 | 57.02 | 55.43 | 56.65 | 1,866,687 | -0.21(-0.38%) |
Jun 24, 2020 | 59.06 | 59.06 | 56.82 | 56.87 | 1,425,917 | -3.09(-5.16%) |
Jun 23, 2020 | 59.92 | 60.39 | 59.04 | 59.96 | 1,296,483 | +0.69(+1.17%) |
Jun 22, 2020 | 58.48 | 59.61 | 57.31 | 59.27 | 1,343,938 | +0.59(+1.00%) |
Jun 19, 2020 | 60.87 | 60.87 | 57.84 | 58.68 | 1,213,862 | -0.97(-1.62%) |
Jun 18, 2020 | 59.28 | 60.54 | 58.60 | 59.65 | 691,032 | -0.08(-0.13%) |
Jun 17, 2020 | 61.37 | 61.96 | 59.63 | 59.72 | 1,214,170 | -1.61(-2.62%) |
Jun 16, 2020 | 63.31 | 63.75 | 60.83 | 61.33 | 1,987,719 | +1.09(+1.81%) |
Jun 15, 2020 | 57.21 | 60.36 | 56.26 | 60.24 | 1,191,572 | +0.85(+1.43%) |
Jun 12, 2020 | 61.17 | 61.70 | 58.15 | 59.39 | 1,935,002 | +0.87(+1.48%) |
Jun 11, 2020 | 61.07 | 61.07 | 58.47 | 58.52 | 1,496,568 | -5.08(-7.99%) |
Jun 10, 2020 | 66.84 | 66.84 | 63.53 | 63.61 | 1,272,955 | -3.81(-5.66%) |
Jun 09, 2020 | 68.72 | 69.09 | 67.37 | 67.42 | 1,278,302 | -2.86(-4.07%) |
Jun 08, 2020 | 70.19 | 71.03 | 69.42 | 70.28 | 1,920,072 | +1.34(+1.94%) |
Jun 05, 2020 | 69.61 | 70.93 | 68.64 | 68.94 | 2,016,097 | +3.22(+4.90%) |
Jun 04, 2020 | 63.71 | 66.30 | 63.63 | 65.72 | 1,188,719 | +1.77(+2.76%) |
Jun 03, 2020 | 62.25 | 64.23 | 61.97 | 63.96 | 1,993,169 | +1.94(+3.13%) |
Jun 02, 2020 | 60.97 | 62.34 | 60.50 | 62.02 | 864,545 | +1.62(+2.68%) |
Jun 01, 2020 | 59.42 | 60.59 | 58.21 | 60.40 | 1,074,248 | +0.83(+1.39%) |
May 29, 2020 | 59.51 | 59.79 | 58.38 | 59.57 | 1,626,103 | -0.40(-0.67%) |
May 28, 2020 | 62.96 | 63.06 | 59.68 | 59.97 | 1,173,642 | -2.42(-3.88%) |
May 27, 2020 | 60.92 | 62.60 | 60.28 | 62.39 | 1,319,493 | +3.25(+5.49%) |
May 26, 2020 | 57.65 | 59.86 | 57.55 | 59.14 | 1,151,099 | +3.74(+6.74%) |
May 22, 2020 | 55.60 | 55.61 | 54.39 | 55.40 | 764,097 | -0.29(-0.53%) |
May 21, 2020 | 56.19 | 56.96 | 55.52 | 55.70 | 622,280 | -0.71(-1.26%) |
May 20, 2020 | 55.46 | 56.76 | 55.46 | 56.41 | 939,663 | +2.09(+3.84%) |
May 19, 2020 | 54.95 | 55.99 | 54.16 | 54.32 | 813,918 | -0.93(-1.68%) |
May 18, 2020 | 53.54 | 55.70 | 52.95 | 55.25 | 1,263,691 | +4.17(+8.17%) |
May 15, 2020 | 50.16 | 51.60 | 49.99 | 51.07 | 839,143 | +0.21(+0.42%) |
May 14, 2020 | 48.81 | 51.12 | 47.55 | 50.86 | 1,817,530 | +1.29(+2.60%) |
May 13, 2020 | 51.30 | 51.30 | 48.59 | 49.57 | 1,797,845 | -1.73(-3.37%) |
May 12, 2020 | 53.42 | 53.93 | 51.28 | 51.30 | 1,265,062 | -2.01(-3.77%) |
May 11, 2020 | 54.91 | 55.15 | 53.28 | 53.31 | 1,023,203 | -2.60(-4.66%) |
May 08, 2020 | 54.74 | 55.97 | 54.63 | 55.91 | 1,086,837 | +2.01(+3.73%) |
May 07, 2020 | 52.41 | 54.23 | 52.16 | 53.90 | 1,438,022 | +2.31(+4.48%) |
May 06, 2020 | 53.71 | 53.91 | 51.28 | 51.59 | 1,419,692 | -2.07(-3.86%) |
May 05, 2020 | 51.88 | 55.26 | 51.59 | 53.66 | 1,372,656 | +2.42(+4.73%) |
May 04, 2020 | 52.21 | 53.61 | 49.91 | 51.24 | 2,329,703 | -1.71(-3.23%) |