Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 63.58 | 64.12 | 63.04 | 63.62 | 6,024,733 | -0.53(-0.83%) |
Jul 30, 2020 | 64.41 | 64.75 | 63.94 | 64.15 | 4,131,934 | -0.78(-1.20%) |
Jul 29, 2020 | 64.48 | 65.18 | 63.91 | 64.93 | 5,596,665 | +0.35(+0.54%) |
Jul 28, 2020 | 65.06 | 65.73 | 64.52 | 64.58 | 5,206,133 | -0.47(-0.73%) |
Jul 27, 2020 | 63.61 | 65.19 | 63.46 | 65.06 | 9,170,267 | +1.40(+2.20%) |
Jul 24, 2020 | 63.78 | 64.51 | 63.17 | 63.66 | 6,875,251 | +0.46(+0.72%) |
Jul 23, 2020 | 62.85 | 63.28 | 62.31 | 63.20 | 6,177,610 | +0.25(+0.39%) |
Jul 22, 2020 | 63.16 | 63.22 | 61.33 | 62.95 | 5,921,742 | +0.07(+0.11%) |
Jul 21, 2020 | 62.31 | 63.71 | 62.04 | 62.89 | 8,285,349 | +2.51(+4.16%) |
Jul 20, 2020 | 61.79 | 61.95 | 60.03 | 60.38 | 6,577,671 | -1.77(-2.85%) |
Jul 17, 2020 | 62.79 | 62.79 | 61.88 | 62.15 | 3,988,440 | -0.27(-0.42%) |
Jul 16, 2020 | 61.93 | 62.58 | 61.58 | 62.41 | 4,456,966 | +0.29(+0.47%) |
Jul 15, 2020 | 61.94 | 62.41 | 61.73 | 62.12 | 4,719,886 | +0.57(+0.93%) |
Jul 14, 2020 | 60.57 | 61.66 | 59.98 | 61.55 | 5,770,141 | +0.67(+1.10%) |
Jul 13, 2020 | 60.27 | 61.20 | 60.00 | 60.88 | 6,361,828 | +0.45(+0.74%) |
Jul 10, 2020 | 58.56 | 60.54 | 58.40 | 60.43 | 6,554,360 | +2.34(+4.02%) |
Jul 09, 2020 | 59.38 | 59.80 | 57.87 | 58.10 | 5,245,737 | -1.79(-2.99%) |
Jul 08, 2020 | 60.47 | 61.10 | 59.27 | 59.89 | 9,052,525 | -0.53(-0.88%) |
Jul 07, 2020 | 57.98 | 60.64 | 57.46 | 60.42 | 9,851,496 | +1.94(+3.31%) |
Jul 06, 2020 | 58.96 | 59.13 | 57.98 | 58.48 | 4,301,284 | +0.12(+0.20%) |
Jul 02, 2020 | 58.81 | 58.98 | 58.14 | 58.36 | 4,217,820 | +0.39(+0.67%) |
Jul 01, 2020 | 58.09 | 58.81 | 57.88 | 57.97 | 4,305,041 | -0.06(-0.10%) |
Jun 30, 2020 | 58.02 | 58.37 | 57.51 | 58.03 | 5,585,176 | -0.37(-0.64%) |
Jun 29, 2020 | 57.46 | 58.50 | 57.17 | 58.40 | 3,565,933 | +1.36(+2.38%) |
Jun 26, 2020 | 58.21 | 58.50 | 56.63 | 57.05 | 11,185,669 | -1.49(-2.55%) |
Jun 25, 2020 | 58.07 | 58.58 | 57.68 | 58.54 | 5,566,071 | +0.48(+0.83%) |
Jun 24, 2020 | 58.59 | 58.96 | 57.80 | 58.06 | 6,252,714 | -1.16(-1.96%) |
Jun 23, 2020 | 60.36 | 60.44 | 59.19 | 59.22 | 6,324,613 | -0.46(-0.76%) |
Jun 22, 2020 | 59.93 | 60.24 | 59.45 | 59.67 | 4,958,759 | -0.13(-0.22%) |
Jun 19, 2020 | 61.22 | 61.58 | 59.74 | 59.80 | 11,070,737 | -1.02(-1.68%) |
Jun 18, 2020 | 59.93 | 60.97 | 59.81 | 60.82 | 4,653,354 | +0.42(+0.69%) |
Jun 17, 2020 | 61.07 | 61.43 | 60.21 | 60.41 | 5,499,282 | -0.46(-0.76%) |
Jun 16, 2020 | 60.53 | 61.26 | 60.05 | 60.87 | 7,308,321 | +2.01(+3.41%) |
Jun 15, 2020 | 56.83 | 59.03 | 56.66 | 58.87 | 7,672,066 | +1.45(+2.53%) |
Jun 12, 2020 | 59.22 | 59.33 | 56.98 | 57.42 | 8,233,499 | -0.68(-1.16%) |
Jun 11, 2020 | 60.46 | 60.69 | 58.08 | 58.09 | 7,335,525 | -3.17(-5.18%) |
Jun 10, 2020 | 62.07 | 62.28 | 61.26 | 61.26 | 5,474,843 | -0.42(-0.67%) |
Jun 09, 2020 | 62.84 | 62.85 | 61.50 | 61.68 | 5,291,513 | -1.67(-2.64%) |
Jun 08, 2020 | 61.52 | 63.42 | 61.23 | 63.35 | 6,305,891 | +1.46(+2.36%) |
Jun 05, 2020 | 62.37 | 62.93 | 61.79 | 61.89 | 6,617,830 | +0.59(+0.96%) |
Jun 04, 2020 | 60.33 | 61.37 | 59.94 | 61.30 | 5,159,693 | +0.80(+1.32%) |
Jun 03, 2020 | 60.70 | 60.82 | 60.22 | 60.51 | 6,356,406 | +0.39(+0.65%) |
Jun 02, 2020 | 60.60 | 60.60 | 59.68 | 60.11 | 4,746,436 | -0.05(-0.08%) |
Jun 01, 2020 | 59.80 | 60.62 | 59.80 | 60.16 | 4,062,811 | +0.35(+0.59%) |
May 29, 2020 | 59.48 | 60.02 | 58.59 | 59.81 | 8,830,682 | -0.12(-0.20%) |
May 28, 2020 | 61.15 | 61.15 | 59.90 | 59.93 | 6,789,884 | -0.33(-0.54%) |
May 27, 2020 | 59.93 | 60.42 | 59.52 | 60.26 | 7,309,831 | +1.45(+2.47%) |
May 26, 2020 | 58.35 | 59.09 | 58.31 | 58.81 | 6,902,492 | +1.37(+2.38%) |
May 22, 2020 | 57.48 | 57.59 | 56.67 | 57.44 | 3,195,279 | -0.04(-0.07%) |
May 21, 2020 | 57.26 | 58.45 | 56.93 | 57.48 | 8,403,953 | +0.02(+0.04%) |
May 20, 2020 | 56.09 | 57.50 | 55.51 | 57.46 | 6,498,274 | +1.60(+2.86%) |
May 19, 2020 | 55.34 | 55.96 | 54.80 | 55.86 | 5,923,802 | +0.21(+0.38%) |
May 18, 2020 | 56.80 | 56.97 | 55.44 | 55.65 | 8,170,100 | +0.38(+0.69%) |
May 15, 2020 | 55.96 | 56.02 | 55.00 | 55.26 | 4,571,168 | -0.15(-0.26%) |
May 14, 2020 | 55.85 | 55.91 | 54.50 | 55.41 | 7,210,115 | -0.68(-1.21%) |
May 13, 2020 | 56.80 | 57.06 | 55.68 | 56.09 | 5,569,749 | -0.88(-1.55%) |
May 12, 2020 | 58.56 | 58.90 | 56.97 | 56.97 | 5,767,445 | -1.15(-1.98%) |
May 11, 2020 | 58.50 | 58.70 | 57.77 | 58.12 | 4,803,450 | -0.59(-1.00%) |
May 08, 2020 | 58.29 | 59.05 | 58.14 | 58.70 | 6,836,269 | +1.52(+2.65%) |
May 07, 2020 | 59.30 | 59.30 | 57.13 | 57.19 | 8,609,083 | -1.11(-1.90%) |
May 06, 2020 | 59.05 | 59.13 | 56.71 | 58.30 | 8,829,728 | -0.57(-0.97%) |
May 05, 2020 | 60.19 | 60.63 | 58.86 | 58.87 | 4,533,669 | -0.91(-1.51%) |
May 04, 2020 | 59.54 | 59.85 | 58.00 | 59.77 | 5,629,438 | +0.02(+0.04%) |