Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 64.83 | 64.90 | 61.38 | 62.57 | 1,550,478 | -2.05(-3.17%) |
Jul 30, 2020 | 66.61 | 69.11 | 64.13 | 64.61 | 2,523,739 | -2.99(-4.42%) |
Jul 29, 2020 | 66.34 | 67.69 | 66.20 | 67.60 | 1,305,286 | +2.87(+4.43%) |
Jul 28, 2020 | 65.39 | 66.43 | 64.67 | 64.73 | 881,513 | -0.73(-1.11%) |
Jul 27, 2020 | 62.79 | 65.54 | 62.39 | 65.46 | 810,952 | +2.81(+4.49%) |
Jul 24, 2020 | 62.72 | 62.86 | 61.66 | 62.65 | 642,758 | -0.34(-0.53%) |
Jul 23, 2020 | 64.85 | 66.56 | 62.01 | 62.99 | 1,666,855 | -0.59(-0.93%) |
Jul 22, 2020 | 62.04 | 63.85 | 62.04 | 63.57 | 696,790 | +1.11(+1.78%) |
Jul 21, 2020 | 62.63 | 63.47 | 62.07 | 62.46 | 863,565 | +0.59(+0.95%) |
Jul 20, 2020 | 62.12 | 62.63 | 60.81 | 61.87 | 655,751 | -0.19(-0.30%) |
Jul 17, 2020 | 62.89 | 63.05 | 61.67 | 62.06 | 454,662 | -0.36(-0.58%) |
Jul 16, 2020 | 62.60 | 62.96 | 61.76 | 62.43 | 389,983 | -0.59(-0.93%) |
Jul 15, 2020 | 63.39 | 63.86 | 62.48 | 63.01 | 834,865 | +1.47(+2.38%) |
Jul 14, 2020 | 59.29 | 61.64 | 57.75 | 61.55 | 725,062 | +1.97(+3.31%) |
Jul 13, 2020 | 60.72 | 61.68 | 59.27 | 59.58 | 841,512 | -0.46(-0.76%) |
Jul 10, 2020 | 58.47 | 60.55 | 58.10 | 60.03 | 662,242 | +1.51(+2.59%) |
Jul 09, 2020 | 60.23 | 60.71 | 58.17 | 58.52 | 571,120 | -1.92(-3.18%) |
Jul 08, 2020 | 59.83 | 60.49 | 59.38 | 60.45 | 646,354 | +0.58(+0.97%) |
Jul 07, 2020 | 61.04 | 61.30 | 59.87 | 59.87 | 609,725 | -1.61(-2.61%) |
Jul 06, 2020 | 62.49 | 62.57 | 60.97 | 61.47 | 771,483 | +0.93(+1.54%) |
Jul 02, 2020 | 61.29 | 62.10 | 59.68 | 60.54 | 717,589 | +0.27(+0.45%) |
Jul 01, 2020 | 59.98 | 60.88 | 59.42 | 60.27 | 888,986 | +0.48(+0.80%) |
Jun 30, 2020 | 58.73 | 60.43 | 58.55 | 59.79 | 864,398 | +0.57(+0.96%) |
Jun 29, 2020 | 58.21 | 60.42 | 56.79 | 59.22 | 1,057,402 | +0.97(+1.67%) |
Jun 26, 2020 | 59.08 | 59.72 | 57.97 | 58.25 | 1,581,203 | -1.50(-2.52%) |
Jun 25, 2020 | 57.76 | 59.80 | 57.48 | 59.75 | 1,278,747 | +1.71(+2.94%) |
Jun 24, 2020 | 58.85 | 59.03 | 56.48 | 58.04 | 1,267,723 | -1.42(-2.39%) |
Jun 23, 2020 | 59.57 | 60.23 | 58.60 | 59.46 | 1,418,719 | +0.70(+1.19%) |
Jun 22, 2020 | 56.28 | 58.85 | 55.30 | 58.76 | 995,432 | +2.64(+4.71%) |
Jun 19, 2020 | 56.99 | 57.35 | 55.56 | 56.12 | 1,731,401 | +0.09(+0.17%) |
Jun 18, 2020 | 56.11 | 56.93 | 55.88 | 56.03 | 1,027,284 | -0.85(-1.49%) |
Jun 17, 2020 | 56.86 | 57.85 | 55.93 | 56.88 | 1,397,771 | +0.50(+0.89%) |
Jun 16, 2020 | 56.90 | 57.27 | 55.01 | 56.37 | 868,055 | +2.17(+4.00%) |
Jun 15, 2020 | 50.91 | 54.22 | 50.19 | 54.21 | 780,842 | +0.97(+1.82%) |
Jun 12, 2020 | 53.69 | 54.75 | 51.06 | 53.23 | 861,150 | +1.87(+3.64%) |
Jun 11, 2020 | 52.74 | 53.28 | 51.10 | 51.37 | 1,155,475 | -4.29(-7.70%) |
Jun 10, 2020 | 58.53 | 58.55 | 55.11 | 55.65 | 1,159,882 | -2.85(-4.87%) |
Jun 09, 2020 | 57.68 | 59.22 | 55.77 | 58.50 | 1,134,763 | -0.58(-0.98%) |
Jun 08, 2020 | 58.86 | 60.63 | 58.22 | 59.08 | 1,060,215 | +1.58(+2.75%) |
Jun 05, 2020 | 62.15 | 62.95 | 57.06 | 57.50 | 1,170,111 | -1.83(-3.09%) |
Jun 04, 2020 | 57.58 | 59.41 | 56.28 | 59.33 | 1,099,437 | +1.45(+2.50%) |
Jun 03, 2020 | 54.94 | 58.10 | 54.89 | 57.89 | 1,489,444 | +4.16(+7.74%) |
Jun 02, 2020 | 54.16 | 54.87 | 53.67 | 53.73 | 675,689 | +0.55(+1.04%) |
Jun 01, 2020 | 51.70 | 53.68 | 51.17 | 53.18 | 678,257 | +1.79(+3.49%) |
May 29, 2020 | 53.36 | 53.48 | 50.69 | 51.38 | 1,207,902 | -2.24(-4.18%) |
May 28, 2020 | 55.61 | 55.61 | 53.24 | 53.63 | 1,067,054 | -0.81(-1.49%) |
May 27, 2020 | 55.45 | 55.59 | 53.13 | 54.44 | 1,384,753 | +1.12(+2.10%) |
May 26, 2020 | 52.66 | 53.72 | 51.32 | 53.32 | 1,682,771 | +3.63(+7.31%) |
May 22, 2020 | 49.98 | 50.34 | 49.10 | 49.68 | 728,937 | -0.36(-0.73%) |
May 21, 2020 | 50.22 | 51.24 | 49.78 | 50.05 | 1,057,438 | -0.17(-0.33%) |
May 20, 2020 | 49.97 | 51.29 | 49.15 | 50.22 | 712,659 | +0.62(+1.24%) |
May 19, 2020 | 49.53 | 51.54 | 49.11 | 49.60 | 1,019,703 | -0.54(-1.08%) |
May 18, 2020 | 50.10 | 51.37 | 48.94 | 50.14 | 1,753,951 | +3.12(+6.63%) |
May 15, 2020 | 42.29 | 47.62 | 41.79 | 47.02 | 2,559,734 | +4.30(+10.05%) |
May 14, 2020 | 40.63 | 42.75 | 39.77 | 42.73 | 1,540,782 | +0.74(+1.77%) |
May 13, 2020 | 43.09 | 43.48 | 41.05 | 41.98 | 1,009,788 | -1.46(-3.36%) |
May 12, 2020 | 46.82 | 47.31 | 43.44 | 43.44 | 834,070 | -3.17(-6.80%) |
May 11, 2020 | 45.57 | 47.08 | 43.76 | 46.61 | 1,239,549 | +0.09(+0.20%) |
May 08, 2020 | 43.83 | 46.83 | 43.06 | 46.52 | 1,378,451 | +4.05(+9.54%) |
May 07, 2020 | 42.82 | 43.66 | 42.04 | 42.47 | 641,703 | +0.54(+1.29%) |
May 06, 2020 | 42.89 | 42.97 | 41.76 | 41.93 | 700,417 | -0.46(-1.07%) |
May 05, 2020 | 42.11 | 43.79 | 41.84 | 42.38 | 948,180 | +1.39(+3.40%) |
May 04, 2020 | 40.70 | 42.59 | 39.83 | 40.99 | 862,785 | -0.07(-0.16%) |