Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 65.49 | 65.76 | 62.87 | 64.53 | 1,446,227 | -1.38(-2.09%) |
Jul 30, 2020 | 66.03 | 67.03 | 64.27 | 65.91 | 647,982 | -1.71(-2.53%) |
Jul 29, 2020 | 64.41 | 68.12 | 64.31 | 67.62 | 739,954 | +2.95(+4.56%) |
Jul 28, 2020 | 64.00 | 65.39 | 63.72 | 64.67 | 447,495 | +0.35(+0.54%) |
Jul 27, 2020 | 64.68 | 64.70 | 63.25 | 64.32 | 418,134 | -1.05(-1.60%) |
Jul 24, 2020 | 65.72 | 66.40 | 65.01 | 65.37 | 302,623 | -0.01(-0.01%) |
Jul 23, 2020 | 63.71 | 66.02 | 63.71 | 65.38 | 283,088 | +1.24(+1.93%) |
Jul 22, 2020 | 64.64 | 65.04 | 63.22 | 64.14 | 380,981 | -1.29(-1.97%) |
Jul 21, 2020 | 61.95 | 65.49 | 61.74 | 65.43 | 412,832 | +4.34(+7.11%) |
Jul 20, 2020 | 62.01 | 62.28 | 60.64 | 61.09 | 484,252 | -1.42(-2.28%) |
Jul 17, 2020 | 64.23 | 64.79 | 62.49 | 62.52 | 305,750 | -1.72(-2.68%) |
Jul 16, 2020 | 64.56 | 66.25 | 63.58 | 64.23 | 281,340 | -0.90(-1.39%) |
Jul 15, 2020 | 63.21 | 65.26 | 62.77 | 65.14 | 478,343 | +3.86(+6.30%) |
Jul 14, 2020 | 62.29 | 62.56 | 60.56 | 61.28 | 434,962 | -1.33(-2.13%) |
Jul 13, 2020 | 61.89 | 64.17 | 60.87 | 62.61 | 569,177 | +1.30(+2.12%) |
Jul 10, 2020 | 59.17 | 61.40 | 59.17 | 61.31 | 459,965 | +2.19(+3.71%) |
Jul 09, 2020 | 60.80 | 61.69 | 58.93 | 59.12 | 453,093 | -2.27(-3.70%) |
Jul 08, 2020 | 61.22 | 62.77 | 59.93 | 61.40 | 448,102 | -0.04(-0.06%) |
Jul 07, 2020 | 62.23 | 62.53 | 61.31 | 61.43 | 363,510 | -1.76(-2.79%) |
Jul 06, 2020 | 65.15 | 66.00 | 62.70 | 63.20 | 407,247 | +0.01(+0.01%) |
Jul 02, 2020 | 65.93 | 66.77 | 62.94 | 63.19 | 408,932 | -0.72(-1.12%) |
Jul 01, 2020 | 67.25 | 67.36 | 63.70 | 63.90 | 318,702 | -3.00(-4.48%) |
Jun 30, 2020 | 64.23 | 67.41 | 64.16 | 66.90 | 424,672 | +1.94(+2.99%) |
Jun 29, 2020 | 64.40 | 66.47 | 63.34 | 64.96 | 465,123 | +1.93(+3.07%) |
Jun 26, 2020 | 64.63 | 64.63 | 62.96 | 63.03 | 770,629 | -3.14(-4.75%) |
Jun 25, 2020 | 64.92 | 66.37 | 64.53 | 66.17 | 513,849 | +0.91(+1.40%) |
Jun 24, 2020 | 67.66 | 67.73 | 64.88 | 65.26 | 616,294 | -3.46(-5.03%) |
Jun 23, 2020 | 71.85 | 71.93 | 68.61 | 68.71 | 382,361 | -1.50(-2.13%) |
Jun 22, 2020 | 69.79 | 71.48 | 68.86 | 70.21 | 342,914 | -0.15(-0.22%) |
Jun 19, 2020 | 71.58 | 71.86 | 68.58 | 70.36 | 750,975 | -0.28(-0.39%) |
Jun 18, 2020 | 69.01 | 71.22 | 69.01 | 70.64 | 359,092 | +0.43(+0.61%) |
Jun 17, 2020 | 71.96 | 71.96 | 70.02 | 70.21 | 345,108 | -1.27(-1.78%) |
Jun 16, 2020 | 73.12 | 73.18 | 70.11 | 71.48 | 446,802 | +1.94(+2.79%) |
Jun 15, 2020 | 64.29 | 69.90 | 63.94 | 69.54 | 508,688 | +2.02(+3.00%) |
Jun 12, 2020 | 69.77 | 69.77 | 65.10 | 67.51 | 460,523 | +1.72(+2.61%) |
Jun 11, 2020 | 65.72 | 67.48 | 65.23 | 65.79 | 716,488 | -5.46(-7.67%) |
Jun 10, 2020 | 76.86 | 76.86 | 71.11 | 71.26 | 559,929 | -5.41(-7.06%) |
Jun 09, 2020 | 74.77 | 78.05 | 74.27 | 76.66 | 571,948 | -0.52(-0.67%) |
Jun 08, 2020 | 76.46 | 77.60 | 75.51 | 77.18 | 593,927 | +3.04(+4.11%) |
Jun 05, 2020 | 77.58 | 78.24 | 73.65 | 74.14 | 812,728 | +2.06(+2.86%) |
Jun 04, 2020 | 69.30 | 72.08 | 68.55 | 72.08 | 530,691 | +2.40(+3.44%) |
Jun 03, 2020 | 69.30 | 70.41 | 68.51 | 69.68 | 517,911 | +2.48(+3.69%) |
Jun 02, 2020 | 69.24 | 69.85 | 66.46 | 67.20 | 470,015 | -0.83(-1.22%) |
Jun 01, 2020 | 68.61 | 68.94 | 67.19 | 68.03 | 388,702 | +0.00(+0.00%) |
May 29, 2020 | 67.01 | 68.77 | 66.38 | 68.03 | 382,578 | -0.43(-0.63%) |
May 28, 2020 | 70.83 | 70.84 | 67.99 | 68.46 | 556,666 | -1.65(-2.35%) |
May 27, 2020 | 69.50 | 70.30 | 66.56 | 70.11 | 791,607 | +4.69(+7.16%) |
May 26, 2020 | 64.16 | 65.96 | 63.91 | 65.42 | 679,123 | +4.59(+7.54%) |
May 22, 2020 | 62.33 | 63.23 | 60.56 | 60.84 | 465,038 | -1.63(-2.61%) |
May 21, 2020 | 61.86 | 63.40 | 61.77 | 62.47 | 691,488 | +0.28(+0.44%) |
May 20, 2020 | 61.30 | 62.97 | 61.30 | 62.19 | 517,719 | +2.18(+3.64%) |
May 19, 2020 | 61.47 | 62.99 | 59.92 | 60.01 | 572,392 | -2.13(-3.43%) |
May 18, 2020 | 61.16 | 62.49 | 59.50 | 62.14 | 694,483 | +5.13(+9.00%) |
May 15, 2020 | 55.33 | 57.13 | 54.74 | 57.01 | 1,200,850 | +0.95(+1.69%) |
May 14, 2020 | 51.44 | 56.23 | 50.16 | 56.06 | 631,757 | +3.67(+7.00%) |
May 13, 2020 | 55.40 | 55.41 | 51.77 | 52.40 | 854,716 | -3.59(-6.42%) |
May 12, 2020 | 59.48 | 60.16 | 55.79 | 55.99 | 693,785 | -3.22(-5.44%) |
May 11, 2020 | 59.70 | 60.41 | 58.26 | 59.21 | 578,375 | -1.67(-2.74%) |
May 08, 2020 | 59.03 | 61.09 | 58.87 | 60.88 | 463,798 | +2.64(+4.53%) |
May 07, 2020 | 58.79 | 61.02 | 57.86 | 58.24 | 419,663 | +0.58(+1.00%) |
May 06, 2020 | 59.70 | 59.84 | 57.44 | 57.67 | 439,051 | -1.30(-2.20%) |
May 05, 2020 | 62.40 | 62.40 | 58.58 | 58.96 | 466,917 | -0.71(-1.19%) |
May 04, 2020 | 59.17 | 60.00 | 57.97 | 59.67 | 715,117 | -0.87(-1.44%) |