Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 63.32 | 63.61 | 62.05 | 63.52 | 1,272,752 | +0.12(+0.19%) |
Jul 30, 2020 | 63.43 | 63.90 | 62.72 | 63.40 | 880,283 | -0.63(-0.99%) |
Jul 29, 2020 | 63.02 | 64.51 | 62.39 | 64.03 | 1,298,262 | +1.40(+2.24%) |
Jul 28, 2020 | 62.11 | 63.48 | 61.55 | 62.63 | 1,631,586 | +0.49(+0.79%) |
Jul 27, 2020 | 64.91 | 65.22 | 61.22 | 62.14 | 5,963,566 | -4.97(-7.41%) |
Jul 24, 2020 | 69.41 | 69.89 | 66.62 | 67.11 | 1,911,514 | -1.91(-2.77%) |
Jul 23, 2020 | 68.82 | 69.89 | 68.44 | 69.02 | 992,472 | +0.56(+0.82%) |
Jul 22, 2020 | 66.84 | 69.11 | 66.84 | 68.46 | 796,713 | +0.28(+0.41%) |
Jul 21, 2020 | 68.36 | 69.83 | 67.99 | 68.19 | 1,053,004 | +0.72(+1.06%) |
Jul 20, 2020 | 66.59 | 67.68 | 66.33 | 67.47 | 881,806 | +0.44(+0.66%) |
Jul 17, 2020 | 67.32 | 68.30 | 66.65 | 67.03 | 912,634 | -0.02(-0.03%) |
Jul 16, 2020 | 67.47 | 68.63 | 66.69 | 67.04 | 693,125 | -0.71(-1.05%) |
Jul 15, 2020 | 65.22 | 68.06 | 64.99 | 67.75 | 884,901 | +3.21(+4.97%) |
Jul 14, 2020 | 63.70 | 64.68 | 63.23 | 64.54 | 681,905 | +0.87(+1.37%) |
Jul 13, 2020 | 64.87 | 65.24 | 62.94 | 63.67 | 750,608 | -0.49(-0.77%) |
Jul 10, 2020 | 61.85 | 64.18 | 61.76 | 64.16 | 775,172 | +2.32(+3.75%) |
Jul 09, 2020 | 63.23 | 63.57 | 61.42 | 61.85 | 1,367,281 | -1.52(-2.40%) |
Jul 08, 2020 | 63.47 | 63.95 | 62.42 | 63.37 | 688,257 | -0.24(-0.38%) |
Jul 07, 2020 | 64.56 | 64.59 | 63.28 | 63.61 | 786,107 | -1.12(-1.74%) |
Jul 06, 2020 | 65.22 | 65.93 | 64.09 | 64.73 | 859,940 | +0.21(+0.32%) |
Jul 02, 2020 | 66.08 | 66.59 | 64.29 | 64.53 | 800,607 | -0.08(-0.12%) |
Jul 01, 2020 | 64.60 | 65.67 | 64.34 | 64.60 | 845,835 | -0.22(-0.35%) |
Jun 30, 2020 | 63.39 | 65.09 | 62.62 | 64.83 | 1,134,563 | +1.00(+1.57%) |
Jun 29, 2020 | 62.34 | 63.83 | 61.28 | 63.83 | 1,169,715 | +2.75(+4.50%) |
Jun 26, 2020 | 60.63 | 61.26 | 60.07 | 61.08 | 3,918,870 | +0.22(+0.36%) |
Jun 25, 2020 | 60.77 | 61.27 | 59.96 | 60.86 | 1,428,867 | -0.50(-0.82%) |
Jun 24, 2020 | 63.05 | 63.06 | 60.70 | 61.36 | 1,155,194 | -2.45(-3.84%) |
Jun 23, 2020 | 64.64 | 64.64 | 63.25 | 63.81 | 806,633 | +0.54(+0.86%) |
Jun 22, 2020 | 61.85 | 63.30 | 60.87 | 63.26 | 1,393,049 | +1.56(+2.52%) |
Jun 19, 2020 | 66.29 | 66.29 | 61.58 | 61.71 | 3,678,630 | -3.30(-5.08%) |
Jun 18, 2020 | 65.31 | 66.35 | 64.84 | 65.01 | 872,832 | -1.29(-1.94%) |
Jun 17, 2020 | 66.89 | 67.10 | 65.63 | 66.30 | 634,375 | -0.40(-0.60%) |
Jun 16, 2020 | 67.53 | 67.80 | 65.35 | 66.70 | 787,206 | +1.38(+2.12%) |
Jun 15, 2020 | 62.59 | 65.98 | 61.85 | 65.31 | 989,945 | +1.05(+1.63%) |
Jun 12, 2020 | 63.64 | 64.48 | 62.40 | 64.27 | 925,467 | +2.79(+4.53%) |
Jun 11, 2020 | 63.58 | 63.72 | 60.87 | 61.48 | 1,062,225 | -4.36(-6.62%) |
Jun 10, 2020 | 68.41 | 68.41 | 65.71 | 65.84 | 940,541 | -2.67(-3.90%) |
Jun 09, 2020 | 69.06 | 69.66 | 66.89 | 68.51 | 1,283,684 | -4.07(-5.61%) |
Jun 08, 2020 | 70.74 | 72.65 | 70.54 | 72.59 | 1,333,122 | +2.65(+3.78%) |
Jun 05, 2020 | 68.70 | 71.09 | 68.39 | 69.94 | 1,334,846 | +3.29(+4.93%) |
Jun 04, 2020 | 66.28 | 67.46 | 65.47 | 66.65 | 1,071,689 | -0.11(-0.17%) |
Jun 03, 2020 | 64.26 | 66.86 | 64.22 | 66.77 | 1,511,054 | +3.35(+5.28%) |
Jun 02, 2020 | 63.25 | 64.72 | 63.06 | 63.42 | 1,214,568 | +0.57(+0.91%) |
Jun 01, 2020 | 63.63 | 64.19 | 62.58 | 62.85 | 862,116 | -0.74(-1.16%) |
May 29, 2020 | 64.18 | 64.27 | 62.75 | 63.58 | 1,898,334 | +0.04(+0.07%) |
May 28, 2020 | 64.07 | 64.42 | 62.83 | 63.54 | 1,490,356 | +0.10(+0.15%) |
May 27, 2020 | 63.67 | 64.84 | 62.49 | 63.45 | 1,274,539 | +0.68(+1.09%) |
May 26, 2020 | 59.55 | 62.85 | 58.90 | 62.76 | 2,669,772 | +5.08(+8.80%) |
May 22, 2020 | 59.41 | 59.62 | 57.49 | 57.68 | 1,167,672 | -1.82(-3.07%) |
May 21, 2020 | 59.26 | 59.66 | 58.32 | 59.51 | 799,354 | -0.05(-0.09%) |
May 20, 2020 | 59.71 | 59.97 | 58.96 | 59.56 | 783,183 | +0.77(+1.31%) |
May 19, 2020 | 59.40 | 59.87 | 58.27 | 58.79 | 980,581 | -0.25(-0.42%) |
May 18, 2020 | 57.95 | 60.11 | 57.78 | 59.04 | 1,462,378 | +2.99(+5.34%) |
May 15, 2020 | 55.53 | 56.47 | 54.36 | 56.05 | 1,312,301 | +0.16(+0.28%) |
May 14, 2020 | 53.80 | 56.08 | 52.07 | 55.89 | 1,231,116 | +1.54(+2.83%) |
May 13, 2020 | 56.91 | 56.91 | 53.64 | 54.35 | 1,229,956 | -2.34(-4.12%) |
May 12, 2020 | 59.50 | 59.52 | 56.66 | 56.69 | 945,541 | -2.65(-4.46%) |
May 11, 2020 | 59.76 | 60.08 | 58.39 | 59.34 | 893,354 | -0.95(-1.58%) |
May 08, 2020 | 59.67 | 60.48 | 59.01 | 60.29 | 831,590 | +1.14(+1.93%) |
May 07, 2020 | 57.91 | 59.62 | 57.80 | 59.15 | 1,054,412 | +2.15(+3.78%) |
May 06, 2020 | 58.33 | 59.62 | 56.91 | 56.99 | 1,421,303 | -1.14(-1.96%) |
May 05, 2020 | 60.97 | 61.11 | 58.07 | 58.13 | 1,402,002 | -1.61(-2.69%) |
May 04, 2020 | 58.82 | 59.77 | 57.62 | 59.74 | 1,294,913 | +0.29(+0.49%) |