Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 62.90 | 62.90 | 61.92 | 62.76 | 2,021 | +0.60(+0.97%) |
Jul 30, 2020 | 61.16 | 62.16 | 61.16 | 62.16 | 4,165 | +0.49(+0.79%) |
Jul 29, 2020 | 61.23 | 61.80 | 61.23 | 61.68 | 826 | +1.02(+1.69%) |
Jul 28, 2020 | 61.01 | 61.23 | 60.65 | 60.65 | 12,375 | -0.94(-1.52%) |
Jul 27, 2020 | 61.34 | 61.59 | 61.34 | 61.59 | 838 | +1.23(+2.04%) |
Jul 24, 2020 | 60.04 | 60.82 | 59.88 | 60.36 | 7,582 | -1.24(-2.02%) |
Jul 23, 2020 | 62.81 | 62.81 | 61.55 | 61.60 | 3,175 | -0.97(-1.55%) |
Jul 22, 2020 | 62.81 | 62.81 | 62.46 | 62.57 | 872 | +0.40(+0.65%) |
Jul 21, 2020 | 62.96 | 62.96 | 62.17 | 62.17 | 3,071 | -0.41(-0.66%) |
Jul 20, 2020 | 61.03 | 62.64 | 61.03 | 62.58 | 3,182 | +1.49(+2.43%) |
Jul 17, 2020 | 60.70 | 61.10 | 60.70 | 61.10 | 2,325 | +0.54(+0.90%) |
Jul 16, 2020 | 60.27 | 60.68 | 60.27 | 60.55 | 1,388 | -0.42(-0.70%) |
Jul 15, 2020 | 60.66 | 61.04 | 60.51 | 60.98 | 2,774 | +0.22(+0.37%) |
Jul 14, 2020 | 59.73 | 60.75 | 59.22 | 60.75 | 17,729 | +0.77(+1.28%) |
Jul 13, 2020 | 61.88 | 61.90 | 59.98 | 59.98 | 4,774 | -1.53(-2.50%) |
Jul 10, 2020 | 61.50 | 61.54 | 61.11 | 61.52 | 4,144 | -0.22(-0.35%) |
Jul 09, 2020 | 61.36 | 61.74 | 60.64 | 61.73 | 5,628 | +0.57(+0.93%) |
Jul 08, 2020 | 60.78 | 61.17 | 60.63 | 61.17 | 2,019 | +0.86(+1.43%) |
Jul 07, 2020 | 60.91 | 60.91 | 60.31 | 60.31 | 558 | -0.73(-1.19%) |
Jul 06, 2020 | 61.22 | 61.22 | 60.79 | 61.03 | 14,874 | +1.03(+1.72%) |
Jul 02, 2020 | 60.39 | 60.54 | 60.00 | 60.00 | 3,841 | +0.35(+0.59%) |
Jul 01, 2020 | 59.49 | 59.80 | 59.49 | 59.65 | 7,353 | -0.14(-0.24%) |
Jun 30, 2020 | 58.77 | 59.80 | 58.77 | 59.80 | 7,487 | +1.36(+2.33%) |
Jun 29, 2020 | 58.47 | 58.47 | 57.68 | 58.44 | 22,534 | +0.26(+0.44%) |
Jun 26, 2020 | 57.86 | 58.43 | 57.86 | 58.18 | 1,819 | -0.68(-1.16%) |
Jun 25, 2020 | 58.02 | 58.86 | 57.80 | 58.86 | 2,065 | +0.56(+0.96%) |
Jun 24, 2020 | 59.17 | 59.36 | 58.02 | 58.30 | 6,230 | -1.26(-2.11%) |
Jun 23, 2020 | 60.00 | 60.17 | 59.56 | 59.56 | 1,605 | +0.05(+0.08%) |
Jun 22, 2020 | 58.93 | 59.51 | 58.93 | 59.51 | 680 | +0.71(+1.21%) |
Jun 19, 2020 | 59.65 | 59.65 | 58.55 | 58.80 | 4,380 | -0.23(-0.38%) |
Jun 18, 2020 | 58.92 | 59.03 | 58.83 | 59.03 | 1,993 | +0.16(+0.28%) |
Jun 17, 2020 | 59.11 | 59.28 | 58.86 | 58.86 | 1,133 | +0.13(+0.23%) |
Jun 16, 2020 | 58.61 | 58.74 | 58.61 | 58.73 | 1,872 | +1.10(+1.92%) |
Jun 15, 2020 | 55.69 | 57.82 | 55.69 | 57.63 | 5,459 | +0.56(+0.97%) |
Jun 12, 2020 | 55.98 | 57.07 | 55.90 | 57.07 | 4,075 | +0.91(+1.61%) |
Jun 11, 2020 | 58.04 | 58.14 | 56.16 | 56.16 | 5,593 | -3.69(-6.16%) |
Jun 10, 2020 | 59.93 | 60.06 | 59.65 | 59.85 | 5,912 | +0.42(+0.71%) |
Jun 09, 2020 | 59.43 | 59.54 | 59.27 | 59.43 | 27,534 | -0.25(-0.42%) |
Jun 08, 2020 | 58.93 | 59.68 | 58.93 | 59.68 | 20,906 | +0.43(+0.73%) |
Jun 05, 2020 | 58.70 | 59.50 | 58.70 | 59.25 | 2,648 | +1.36(+2.35%) |
Jun 04, 2020 | 57.96 | 57.96 | 57.89 | 57.89 | 170 | -0.56(-0.95%) |
Jun 03, 2020 | 58.08 | 58.56 | 58.08 | 58.45 | 4,927 | +1.01(+1.77%) |
Jun 02, 2020 | 56.76 | 57.43 | 56.76 | 57.43 | 1,970 | +0.41(+0.72%) |
Jun 01, 2020 | 56.76 | 57.17 | 56.73 | 57.02 | 3,186 | +0.19(+0.33%) |
May 29, 2020 | 55.67 | 56.83 | 52.93 | 56.83 | 4,686 | +1.09(+1.96%) |
May 28, 2020 | 56.25 | 56.68 | 55.74 | 55.74 | 1,730 | -0.23(-0.41%) |
May 27, 2020 | 55.87 | 55.97 | 54.48 | 55.97 | 4,179 | +0.51(+0.91%) |
May 26, 2020 | 56.18 | 56.29 | 54.75 | 55.46 | 2,166 | +0.29(+0.52%) |
May 22, 2020 | 55.17 | 55.17 | 55.17 | 55.17 | 407 | +0.30(+0.55%) |
May 21, 2020 | 55.61 | 55.61 | 54.87 | 54.87 | 884 | -0.79(-1.42%) |
May 20, 2020 | 55.21 | 55.66 | 55.21 | 55.66 | 814 | +1.22(+2.25%) |
May 19, 2020 | 54.53 | 55.14 | 54.44 | 54.44 | 1,722 | +0.08(+0.15%) |
May 18, 2020 | 53.70 | 54.48 | 53.70 | 54.36 | 1,360 | +1.62(+3.07%) |
May 15, 2020 | 51.94 | 52.74 | 51.94 | 52.74 | 2,547 | -0.07(-0.13%) |
May 14, 2020 | 51.48 | 53.28 | 51.05 | 52.81 | 4,800 | +0.78(+1.51%) |
May 13, 2020 | 53.00 | 53.46 | 51.66 | 52.02 | 3,043 | -1.30(-2.45%) |
May 12, 2020 | 54.76 | 54.76 | 53.33 | 53.33 | 4,999 | -1.30(-2.38%) |
May 11, 2020 | 53.64 | 54.84 | 53.64 | 54.63 | 1,622 | +0.34(+0.63%) |
May 08, 2020 | 53.98 | 54.29 | 53.98 | 54.29 | 1,018 | +1.13(+2.12%) |
May 07, 2020 | 52.91 | 53.49 | 52.91 | 53.16 | 2,466 | +0.90(+1.73%) |
May 06, 2020 | 52.49 | 52.62 | 52.25 | 52.25 | 2,913 | +0.52(+1.00%) |
May 05, 2020 | 51.71 | 52.24 | 51.71 | 51.73 | 3,374 | +0.93(+1.83%) |
May 04, 2020 | 49.73 | 50.81 | 49.73 | 50.81 | 1,771 | +0.55(+1.10%) |