Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 70.84 | 71.00 | 67.51 | 68.39 | 2,936,000 | -1.51(-2.16%) |
Jul 30, 2020 | 65.84 | 70.11 | 65.40 | 69.90 | 3,842,809 | +3.41(+5.13%) |
Jul 29, 2020 | 65.82 | 67.06 | 64.86 | 66.49 | 1,966,962 | +1.49(+2.29%) |
Jul 28, 2020 | 66.08 | 67.44 | 64.94 | 65.00 | 2,134,252 | -1.91(-2.85%) |
Jul 27, 2020 | 66.88 | 67.18 | 64.95 | 66.91 | 3,974,133 | +1.19(+1.81%) |
Jul 24, 2020 | 64.55 | 67.67 | 64.25 | 65.72 | 2,640,000 | +0.22(+0.34%) |
Jul 23, 2020 | 67.28 | 69.40 | 64.33 | 65.50 | 4,404,061 | -1.90(-2.82%) |
Jul 22, 2020 | 65.01 | 68.08 | 64.80 | 67.40 | 2,609,528 | +2.38(+3.66%) |
Jul 21, 2020 | 67.26 | 67.95 | 64.92 | 65.02 | 2,765,181 | -1.22(-1.84%) |
Jul 20, 2020 | 64.26 | 67.20 | 64.24 | 66.24 | 4,300,581 | +2.00(+3.11%) |
Jul 17, 2020 | 62.97 | 64.56 | 62.07 | 64.24 | 2,884,000 | +2.05(+3.30%) |
Jul 16, 2020 | 58.08 | 62.81 | 58.05 | 62.19 | 3,319,673 | +3.11(+5.26%) |
Jul 15, 2020 | 59.25 | 59.70 | 57.05 | 59.08 | 1,847,614 | +1.23(+2.13%) |
Jul 14, 2020 | 58.47 | 59.44 | 56.31 | 57.85 | 3,842,109 | -0.35(-0.60%) |
Jul 13, 2020 | 63.10 | 63.33 | 58.16 | 58.20 | 2,903,426 | -4.05(-6.51%) |
Jul 10, 2020 | 63.07 | 63.35 | 61.52 | 62.25 | 1,627,800 | -0.74(-1.17%) |
Jul 09, 2020 | 64.24 | 64.64 | 61.94 | 62.99 | 2,375,044 | -0.62(-0.97%) |
Jul 08, 2020 | 63.76 | 64.07 | 60.52 | 63.61 | 3,242,719 | +0.92(+1.47%) |
Jul 07, 2020 | 61.04 | 66.44 | 60.73 | 62.69 | 5,574,796 | +1.41(+2.30%) |
Jul 06, 2020 | 61.56 | 63.22 | 60.56 | 61.28 | 2,645,845 | +1.32(+2.20%) |
Jul 02, 2020 | 60.00 | 60.70 | 59.09 | 59.96 | 2,127,000 | +1.05(+1.78%) |
Jul 01, 2020 | 57.70 | 59.69 | 57.47 | 58.91 | 2,785,456 | +1.30(+2.26%) |
Jun 30, 2020 | 57.00 | 57.97 | 55.94 | 57.61 | 2,219,698 | +0.49(+0.86%) |
Jun 29, 2020 | 55.76 | 57.54 | 54.31 | 57.12 | 3,983,261 | +1.53(+2.75%) |
Jun 26, 2020 | 59.01 | 59.18 | 54.79 | 55.59 | 5,138,800 | -3.49(-5.91%) |
Jun 25, 2020 | 59.19 | 59.62 | 57.86 | 59.08 | 2,189,807 | -0.22(-0.37%) |
Jun 24, 2020 | 62.16 | 63.01 | 58.34 | 59.30 | 3,780,532 | -3.81(-6.04%) |
Jun 23, 2020 | 61.47 | 63.95 | 61.20 | 63.11 | 3,133,360 | +2.45(+4.04%) |
Jun 22, 2020 | 62.88 | 63.00 | 59.60 | 60.66 | 4,653,022 | -1.59(-2.55%) |
Jun 19, 2020 | 62.44 | 64.83 | 61.60 | 62.25 | 5,069,900 | +0.91(+1.48%) |
Jun 18, 2020 | 60.74 | 62.00 | 60.19 | 61.34 | 1,597,997 | +0.60(+0.99%) |
Jun 17, 2020 | 59.80 | 62.20 | 59.63 | 60.74 | 2,537,722 | +1.64(+2.77%) |
Jun 16, 2020 | 62.45 | 62.92 | 58.74 | 59.10 | 4,658,679 | -0.90(-1.50%) |
Jun 15, 2020 | 55.73 | 60.71 | 55.51 | 60.00 | 3,712,093 | +3.21(+5.65%) |
Jun 12, 2020 | 58.54 | 58.96 | 55.57 | 56.79 | 2,288,400 | +0.49(+0.87%) |
Jun 11, 2020 | 57.01 | 58.73 | 55.87 | 56.30 | 3,839,618 | -3.29(-5.52%) |
Jun 10, 2020 | 61.21 | 61.89 | 58.74 | 59.59 | 3,442,200 | -1.60(-2.61%) |
Jun 09, 2020 | 61.28 | 62.79 | 60.11 | 61.19 | 2,220,198 | -1.07(-1.72%) |
Jun 08, 2020 | 62.87 | 64.04 | 61.08 | 62.26 | 3,993,592 | +2.94(+4.96%) |
Jun 05, 2020 | 63.35 | 65.75 | 58.99 | 59.32 | 4,011,400 | -2.10(-3.42%) |
Jun 04, 2020 | 63.16 | 65.61 | 60.06 | 61.42 | 4,937,049 | -0.65(-1.05%) |
Jun 03, 2020 | 59.99 | 63.03 | 59.76 | 62.07 | 4,597,448 | +2.69(+4.53%) |
Jun 02, 2020 | 59.00 | 59.75 | 57.59 | 59.38 | 3,046,602 | +1.16(+1.99%) |
Jun 01, 2020 | 57.87 | 58.71 | 57.28 | 58.22 | 3,176,037 | +0.23(+0.40%) |
May 29, 2020 | 57.10 | 58.23 | 56.35 | 57.99 | 3,734,400 | +0.62(+1.08%) |
May 28, 2020 | 58.70 | 60.55 | 57.24 | 57.37 | 3,391,524 | -1.68(-2.85%) |
May 27, 2020 | 60.00 | 60.46 | 56.79 | 59.05 | 3,794,960 | +0.18(+0.31%) |
May 26, 2020 | 58.35 | 60.70 | 57.83 | 58.87 | 4,745,839 | +2.37(+4.19%) |
May 22, 2020 | 54.50 | 56.65 | 54.18 | 56.50 | 5,028,900 | +2.34(+4.32%) |
May 21, 2020 | 53.95 | 55.12 | 53.17 | 54.16 | 1,955,781 | +0.11(+0.20%) |
May 20, 2020 | 52.50 | 54.51 | 52.14 | 54.05 | 3,719,966 | +2.96(+5.79%) |
May 19, 2020 | 49.27 | 52.90 | 48.91 | 51.09 | 3,284,872 | +1.47(+2.96%) |
May 18, 2020 | 50.56 | 52.09 | 49.17 | 49.62 | 4,559,819 | +0.84(+1.72%) |
May 15, 2020 | 47.22 | 49.58 | 46.50 | 48.78 | 4,756,000 | +1.32(+2.78%) |
May 14, 2020 | 45.36 | 47.55 | 45.12 | 47.46 | 6,177,703 | +0.36(+0.76%) |
May 13, 2020 | 46.50 | 47.72 | 45.04 | 47.10 | 14,597,486 | -2.12(-4.31%) |
May 12, 2020 | 52.67 | 54.00 | 48.88 | 49.22 | 8,759,476 | -6.54(-11.73%) |
May 11, 2020 | 51.89 | 56.26 | 51.28 | 55.76 | 5,108,731 | +2.79(+5.27%) |
May 08, 2020 | 51.00 | 57.17 | 49.01 | 52.97 | 12,513,400 | +4.41(+9.08%) |
May 07, 2020 | 44.42 | 49.61 | 44.19 | 48.56 | 7,316,378 | +5.13(+11.81%) |
May 06, 2020 | 44.13 | 44.65 | 43.42 | 43.43 | 4,005,249 | -0.17(-0.39%) |
May 05, 2020 | 43.80 | 45.14 | 43.28 | 43.60 | 3,090,358 | +1.01(+2.37%) |
May 04, 2020 | 41.71 | 42.90 | 40.81 | 42.59 | 1,936,631 | +0.13(+0.31%) |