Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 60.67 | 61.21 | 60.40 | 61.21 | 1,561,274 | +0.83(+1.38%) |
Jul 30, 2020 | 60.00 | 60.43 | 59.62 | 60.38 | 1,247,376 | -0.02(-0.03%) |
Jul 29, 2020 | 60.24 | 60.60 | 60.07 | 60.40 | 1,254,522 | +0.97(+1.63%) |
Jul 28, 2020 | 60.17 | 60.30 | 59.40 | 59.43 | 1,932,348 | -0.27(-0.46%) |
Jul 27, 2020 | 58.60 | 59.76 | 58.23 | 59.71 | 1,356,988 | +0.82(+1.40%) |
Jul 24, 2020 | 58.01 | 58.97 | 57.61 | 58.88 | 3,963,295 | -0.77(-1.29%) |
Jul 23, 2020 | 61.00 | 61.13 | 59.40 | 59.65 | 4,256,806 | -0.88(-1.45%) |
Jul 22, 2020 | 61.30 | 61.51 | 60.14 | 60.53 | 4,464,531 | -1.57(-2.53%) |
Jul 21, 2020 | 62.86 | 63.15 | 62.02 | 62.10 | 4,027,367 | +1.13(+1.86%) |
Jul 20, 2020 | 60.14 | 61.06 | 59.98 | 60.97 | 2,932,211 | +1.25(+2.10%) |
Jul 17, 2020 | 60.07 | 60.18 | 59.40 | 59.72 | 2,302,716 | +0.39(+0.66%) |
Jul 16, 2020 | 58.69 | 59.56 | 58.45 | 59.32 | 4,492,667 | -1.87(-3.06%) |
Jul 15, 2020 | 61.71 | 61.91 | 60.83 | 61.19 | 4,158,098 | +0.16(+0.27%) |
Jul 14, 2020 | 60.78 | 61.17 | 59.40 | 61.03 | 4,720,388 | -1.11(-1.78%) |
Jul 13, 2020 | 64.32 | 64.70 | 62.04 | 62.14 | 3,287,069 | -1.57(-2.47%) |
Jul 10, 2020 | 63.98 | 64.14 | 63.16 | 63.71 | 3,102,732 | -0.79(-1.23%) |
Jul 09, 2020 | 65.08 | 65.16 | 63.49 | 64.50 | 2,837,986 | +1.35(+2.14%) |
Jul 08, 2020 | 62.25 | 63.19 | 61.65 | 63.15 | 3,603,950 | +2.87(+4.76%) |
Jul 07, 2020 | 60.46 | 60.88 | 59.83 | 60.28 | 2,674,968 | -0.88(-1.43%) |
Jul 06, 2020 | 61.68 | 62.03 | 60.57 | 61.16 | 3,161,373 | +2.38(+4.06%) |
Jul 02, 2020 | 58.20 | 59.16 | 58.03 | 58.77 | 2,729,165 | +1.93(+3.39%) |
Jul 01, 2020 | 56.85 | 57.17 | 56.56 | 56.85 | 1,094,169 | +0.27(+0.48%) |
Jun 30, 2020 | 56.75 | 57.19 | 56.36 | 56.57 | 1,203,033 | -0.05(-0.10%) |
Jun 29, 2020 | 56.30 | 56.76 | 55.68 | 56.63 | 912,150 | +0.16(+0.27%) |
Jun 26, 2020 | 57.06 | 57.10 | 56.05 | 56.47 | 826,840 | -0.50(-0.88%) |
Jun 25, 2020 | 56.41 | 57.00 | 56.14 | 56.98 | 857,005 | +0.20(+0.35%) |
Jun 24, 2020 | 57.21 | 57.50 | 55.98 | 56.77 | 1,518,159 | -0.79(-1.38%) |
Jun 23, 2020 | 57.41 | 57.85 | 57.29 | 57.57 | 1,076,357 | +1.20(+2.12%) |
Jun 22, 2020 | 56.63 | 56.65 | 55.83 | 56.37 | 1,250,516 | +0.00(+0.00%) |
Jun 19, 2020 | 56.63 | 57.20 | 56.32 | 56.37 | 1,545,837 | +0.66(+1.18%) |
Jun 18, 2020 | 55.45 | 56.07 | 55.35 | 55.71 | 691,245 | +0.37(+0.66%) |
Jun 17, 2020 | 54.47 | 55.63 | 54.36 | 55.35 | 1,559,242 | +1.15(+2.12%) |
Jun 16, 2020 | 55.13 | 55.21 | 53.49 | 54.20 | 1,276,802 | +1.12(+2.12%) |
Jun 15, 2020 | 51.07 | 53.20 | 51.06 | 53.08 | 673,748 | +0.98(+1.88%) |
Jun 12, 2020 | 52.10 | 52.45 | 51.20 | 52.10 | 1,023,040 | +1.05(+2.06%) |
Jun 11, 2020 | 51.45 | 52.06 | 50.93 | 51.05 | 1,244,299 | -1.76(-3.34%) |
Jun 10, 2020 | 52.21 | 52.97 | 52.12 | 52.81 | 1,094,453 | +1.34(+2.61%) |
Jun 09, 2020 | 51.30 | 51.57 | 51.06 | 51.47 | 965,569 | -0.30(-0.58%) |
Jun 08, 2020 | 52.38 | 52.53 | 51.43 | 51.77 | 1,088,279 | -0.49(-0.94%) |
Jun 05, 2020 | 51.83 | 52.44 | 51.73 | 52.26 | 788,739 | +1.25(+2.45%) |
Jun 04, 2020 | 51.11 | 51.79 | 50.77 | 51.01 | 1,352,099 | -0.51(-0.99%) |
Jun 03, 2020 | 50.79 | 51.62 | 50.74 | 51.52 | 1,679,485 | +1.38(+2.75%) |
Jun 02, 2020 | 49.10 | 50.23 | 49.10 | 50.14 | 1,992,875 | +1.20(+2.44%) |
Jun 01, 2020 | 48.23 | 49.02 | 47.97 | 48.95 | 2,187,449 | +0.90(+1.86%) |
May 29, 2020 | 46.62 | 48.15 | 46.37 | 48.05 | 4,120,189 | +2.00(+4.34%) |
May 28, 2020 | 46.45 | 46.83 | 46.00 | 46.05 | 2,556,589 | -0.72(-1.54%) |
May 27, 2020 | 47.43 | 47.43 | 46.13 | 46.77 | 1,170,913 | -0.49(-1.04%) |
May 26, 2020 | 47.17 | 47.90 | 47.17 | 47.27 | 2,935,956 | +1.98(+4.38%) |
May 22, 2020 | 45.67 | 45.87 | 45.03 | 45.28 | 3,250,758 | -1.85(-3.93%) |
May 21, 2020 | 46.87 | 47.42 | 46.63 | 47.14 | 5,988,071 | -0.97(-2.01%) |
May 20, 2020 | 49.28 | 49.29 | 47.29 | 48.11 | 4,156,642 | -0.26(-0.55%) |
May 19, 2020 | 48.73 | 49.31 | 48.37 | 48.37 | 1,351,132 | +0.08(+0.17%) |
May 18, 2020 | 47.36 | 48.44 | 47.22 | 48.29 | 2,423,871 | +2.04(+4.40%) |
May 15, 2020 | 45.36 | 46.30 | 45.21 | 46.25 | 1,626,528 | +0.33(+0.72%) |
May 14, 2020 | 45.14 | 45.95 | 44.48 | 45.92 | 1,390,624 | +0.12(+0.26%) |
May 13, 2020 | 46.42 | 46.86 | 45.40 | 45.80 | 2,408,448 | +0.17(+0.38%) |
May 12, 2020 | 45.78 | 46.58 | 45.58 | 45.63 | 1,684,815 | +0.11(+0.24%) |
May 11, 2020 | 45.48 | 45.74 | 45.32 | 45.52 | 1,790,519 | -0.05(-0.12%) |
May 08, 2020 | 44.56 | 45.63 | 44.42 | 45.58 | 1,528,866 | +1.74(+3.96%) |
May 07, 2020 | 43.72 | 43.96 | 43.47 | 43.84 | 1,657,703 | +0.57(+1.31%) |
May 06, 2020 | 43.45 | 43.84 | 43.17 | 43.27 | 1,104,603 | +0.39(+0.92%) |
May 05, 2020 | 42.98 | 43.50 | 42.74 | 42.88 | 1,796,999 | +0.83(+1.98%) |
May 04, 2020 | 41.87 | 42.28 | 41.64 | 42.05 | 6,556,326 | +0.26(+0.61%) |