Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 70.46 | 70.86 | 67.08 | 68.09 | 539,500 | -1.44(-2.07%) |
Jul 30, 2020 | 65.75 | 69.96 | 65.50 | 69.53 | 637,960 | +3.12(+4.70%) |
Jul 29, 2020 | 65.58 | 66.87 | 64.86 | 66.41 | 435,513 | +1.55(+2.39%) |
Jul 28, 2020 | 66.44 | 67.16 | 64.86 | 64.86 | 485,595 | -1.87(-2.80%) |
Jul 27, 2020 | 66.18 | 66.90 | 64.91 | 66.73 | 655,591 | +1.30(+1.99%) |
Jul 24, 2020 | 64.16 | 67.28 | 64.00 | 65.43 | 521,700 | +0.10(+0.15%) |
Jul 23, 2020 | 66.92 | 69.01 | 64.11 | 65.33 | 656,648 | -1.65(-2.46%) |
Jul 22, 2020 | 64.60 | 67.55 | 64.50 | 66.98 | 459,857 | +2.42(+3.75%) |
Jul 21, 2020 | 66.96 | 67.54 | 64.39 | 64.56 | 544,744 | -1.41(-2.14%) |
Jul 20, 2020 | 64.17 | 66.83 | 64.02 | 65.97 | 689,634 | +1.92(+3.00%) |
Jul 17, 2020 | 62.49 | 64.32 | 61.75 | 64.05 | 549,800 | +2.31(+3.74%) |
Jul 16, 2020 | 57.99 | 62.40 | 57.75 | 61.74 | 423,436 | +2.77(+4.70%) |
Jul 15, 2020 | 59.15 | 59.51 | 56.96 | 58.97 | 459,102 | +1.22(+2.11%) |
Jul 14, 2020 | 58.14 | 59.20 | 56.30 | 57.75 | 487,524 | -0.47(-0.81%) |
Jul 13, 2020 | 62.67 | 62.98 | 58.07 | 58.22 | 653,067 | -3.53(-5.72%) |
Jul 10, 2020 | 62.39 | 62.77 | 61.09 | 61.75 | 366,600 | -0.67(-1.07%) |
Jul 09, 2020 | 63.40 | 64.01 | 61.51 | 62.42 | 258,213 | -0.78(-1.23%) |
Jul 08, 2020 | 63.23 | 63.37 | 60.19 | 63.20 | 591,531 | +1.17(+1.89%) |
Jul 07, 2020 | 60.88 | 65.82 | 60.25 | 62.03 | 666,168 | +1.05(+1.72%) |
Jul 06, 2020 | 61.00 | 62.79 | 60.05 | 60.98 | 558,586 | +1.59(+2.68%) |
Jul 02, 2020 | 59.89 | 60.39 | 58.59 | 59.39 | 583,500 | +0.79(+1.35%) |
Jul 01, 2020 | 57.82 | 59.38 | 57.36 | 58.60 | 392,348 | +1.12(+1.95%) |
Jun 30, 2020 | 56.69 | 57.85 | 55.86 | 57.48 | 523,845 | +0.77(+1.36%) |
Jun 29, 2020 | 55.35 | 57.26 | 54.26 | 56.71 | 446,538 | +1.28(+2.31%) |
Jun 26, 2020 | 58.75 | 58.96 | 54.80 | 55.43 | 1,056,500 | -3.43(-5.83%) |
Jun 25, 2020 | 58.57 | 59.32 | 57.68 | 58.86 | 393,607 | -0.16(-0.27%) |
Jun 24, 2020 | 62.28 | 62.67 | 58.14 | 59.02 | 568,364 | -3.75(-5.97%) |
Jun 23, 2020 | 60.98 | 63.71 | 60.98 | 62.77 | 805,483 | +2.26(+3.73%) |
Jun 22, 2020 | 61.81 | 62.60 | 59.57 | 60.51 | 595,142 | -1.49(-2.40%) |
Jun 19, 2020 | 61.98 | 64.42 | 61.50 | 62.00 | 814,200 | +0.67(+1.09%) |
Jun 18, 2020 | 60.49 | 61.88 | 60.10 | 61.33 | 391,794 | +0.75(+1.24%) |
Jun 17, 2020 | 61.33 | 62.28 | 59.92 | 60.58 | 640,866 | +1.18(+1.99%) |
Jun 16, 2020 | 62.87 | 62.93 | 58.96 | 59.40 | 642,396 | -0.62(-1.03%) |
Jun 15, 2020 | 55.96 | 60.68 | 55.53 | 60.02 | 555,513 | +3.07(+5.39%) |
Jun 12, 2020 | 58.58 | 58.88 | 55.65 | 56.95 | 422,800 | +0.67(+1.19%) |
Jun 11, 2020 | 57.19 | 58.65 | 55.86 | 56.28 | 639,529 | -3.23(-5.43%) |
Jun 10, 2020 | 61.51 | 61.51 | 58.81 | 59.51 | 569,472 | -1.48(-2.43%) |
Jun 09, 2020 | 61.41 | 62.71 | 60.14 | 60.99 | 673,966 | -1.16(-1.87%) |
Jun 08, 2020 | 63.56 | 64.00 | 61.06 | 62.15 | 896,500 | +2.63(+4.42%) |
Jun 05, 2020 | 63.36 | 65.74 | 59.11 | 59.52 | 1,051,700 | -1.86(-3.03%) |
Jun 04, 2020 | 63.02 | 65.49 | 60.10 | 61.38 | 936,158 | -0.75(-1.21%) |
Jun 03, 2020 | 60.00 | 62.90 | 59.55 | 62.13 | 730,096 | +2.81(+4.74%) |
Jun 02, 2020 | 59.31 | 59.69 | 57.53 | 59.32 | 487,494 | +1.02(+1.75%) |
Jun 01, 2020 | 57.99 | 58.72 | 57.12 | 58.30 | 458,314 | +0.34(+0.59%) |
May 29, 2020 | 58.10 | 58.20 | 56.26 | 57.96 | 592,000 | +0.75(+1.31%) |
May 28, 2020 | 59.00 | 60.48 | 57.06 | 57.21 | 605,294 | -1.83(-3.10%) |
May 27, 2020 | 60.00 | 60.23 | 56.85 | 59.04 | 983,931 | +0.39(+0.66%) |
May 26, 2020 | 58.00 | 60.18 | 57.28 | 58.65 | 1,449,083 | +2.67(+4.77%) |
May 22, 2020 | 53.79 | 56.16 | 53.71 | 55.98 | 1,078,700 | +2.55(+4.77%) |
May 21, 2020 | 53.46 | 54.45 | 52.56 | 53.43 | 460,213 | +0.02(+0.04%) |
May 20, 2020 | 51.95 | 54.03 | 51.95 | 53.41 | 729,044 | +2.70(+5.32%) |
May 19, 2020 | 49.87 | 52.48 | 48.75 | 50.71 | 602,037 | +1.27(+2.57%) |
May 18, 2020 | 50.69 | 51.93 | 48.89 | 49.44 | 885,504 | +0.93(+1.92%) |
May 15, 2020 | 47.00 | 49.25 | 46.18 | 48.51 | 573,700 | +1.41(+2.99%) |
May 14, 2020 | 45.44 | 47.27 | 44.76 | 47.10 | 882,184 | +0.85(+1.84%) |
May 13, 2020 | 45.89 | 47.17 | 44.70 | 46.25 | 1,633,186 | -2.27(-4.68%) |
May 12, 2020 | 51.71 | 53.30 | 48.24 | 48.52 | 1,409,624 | -6.59(-11.96%) |
May 11, 2020 | 51.23 | 55.52 | 51.02 | 55.11 | 1,164,204 | +2.42(+4.59%) |
May 08, 2020 | 51.00 | 56.75 | 48.98 | 52.69 | 2,863,400 | +4.50(+9.34%) |
May 07, 2020 | 43.67 | 48.83 | 43.67 | 48.19 | 1,371,420 | +5.27(+12.28%) |
May 06, 2020 | 43.14 | 43.79 | 42.89 | 42.92 | 676,138 | +0.06(+0.14%) |
May 05, 2020 | 42.96 | 44.43 | 42.55 | 42.86 | 362,609 | +1.03(+2.46%) |
May 04, 2020 | 40.65 | 42.10 | 40.23 | 41.83 | 306,436 | +0.10(+0.24%) |