Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 62.24 | 62.33 | 61.11 | 61.96 | 16,918 | -0.38(-0.61%) |
Jul 30, 2020 | 62.00 | 62.50 | 61.62 | 62.34 | 16,639 | -0.38(-0.61%) |
Jul 29, 2020 | 61.83 | 62.80 | 61.83 | 62.73 | 55,048 | +1.34(+2.18%) |
Jul 28, 2020 | 61.58 | 61.96 | 61.33 | 61.39 | 16,646 | -0.57(-0.92%) |
Jul 27, 2020 | 61.32 | 61.97 | 61.30 | 61.96 | 43,423 | +0.45(+0.73%) |
Jul 24, 2020 | 61.57 | 61.98 | 61.34 | 61.51 | 103,601 | -0.58(-0.93%) |
Jul 23, 2020 | 61.98 | 62.90 | 61.75 | 62.09 | 106,126 | +0.01(+0.01%) |
Jul 22, 2020 | 61.54 | 62.15 | 61.42 | 62.09 | 26,235 | +0.44(+0.71%) |
Jul 21, 2020 | 61.48 | 62.02 | 61.33 | 61.64 | 34,956 | +0.79(+1.29%) |
Jul 20, 2020 | 60.83 | 61.02 | 60.71 | 60.86 | 14,379 | -0.15(-0.25%) |
Jul 17, 2020 | 61.06 | 61.28 | 60.77 | 61.01 | 37,492 | -0.01(-0.02%) |
Jul 16, 2020 | 60.62 | 61.27 | 60.62 | 61.02 | 13,669 | -0.32(-0.52%) |
Jul 15, 2020 | 60.42 | 61.52 | 60.40 | 61.34 | 17,601 | +2.05(+3.46%) |
Jul 14, 2020 | 58.48 | 59.29 | 58.05 | 59.29 | 15,613 | +0.73(+1.24%) |
Jul 13, 2020 | 59.89 | 60.21 | 58.56 | 58.56 | 29,935 | -0.79(-1.32%) |
Jul 10, 2020 | 58.25 | 59.35 | 58.25 | 59.35 | 21,618 | +0.98(+1.67%) |
Jul 09, 2020 | 59.42 | 59.53 | 57.70 | 58.37 | 23,996 | -1.16(-1.95%) |
Jul 08, 2020 | 59.12 | 59.54 | 58.75 | 59.53 | 24,528 | +0.63(+1.07%) |
Jul 07, 2020 | 59.66 | 59.93 | 58.84 | 58.90 | 23,628 | -1.28(-2.13%) |
Jul 06, 2020 | 60.52 | 60.90 | 60.06 | 60.18 | 13,547 | +0.58(+0.98%) |
Jul 02, 2020 | 60.65 | 60.67 | 59.51 | 59.60 | 37,492 | +0.22(+0.37%) |
Jul 01, 2020 | 59.94 | 60.37 | 59.34 | 59.38 | 52,410 | -0.45(-0.75%) |
Jun 30, 2020 | 58.99 | 60.02 | 58.95 | 59.83 | 35,526 | +0.76(+1.28%) |
Jun 29, 2020 | 57.95 | 59.16 | 57.42 | 59.07 | 16,861 | +1.66(+2.89%) |
Jun 26, 2020 | 58.52 | 58.66 | 57.40 | 57.41 | 33,002 | -1.65(-2.79%) |
Jun 25, 2020 | 57.87 | 59.06 | 57.45 | 59.06 | 141,155 | +0.77(+1.33%) |
Jun 24, 2020 | 59.82 | 60.03 | 57.56 | 58.29 | 30,602 | -2.43(-3.99%) |
Jun 23, 2020 | 61.22 | 61.42 | 60.68 | 60.71 | 36,127 | +0.22(+0.36%) |
Jun 22, 2020 | 59.72 | 60.59 | 59.36 | 60.49 | 18,019 | +0.28(+0.47%) |
Jun 19, 2020 | 61.68 | 61.68 | 59.72 | 60.21 | 28,384 | -0.46(-0.77%) |
Jun 18, 2020 | 60.00 | 61.19 | 60.00 | 60.67 | 105,897 | +0.05(+0.08%) |
Jun 17, 2020 | 61.71 | 61.71 | 60.55 | 60.63 | 66,813 | -1.02(-1.66%) |
Jun 16, 2020 | 62.77 | 62.77 | 61.23 | 61.65 | 89,903 | +1.44(+2.39%) |
Jun 15, 2020 | 57.21 | 60.62 | 57.21 | 60.21 | 30,543 | +0.99(+1.68%) |
Jun 12, 2020 | 59.47 | 60.18 | 57.67 | 59.21 | 33,098 | +1.55(+2.68%) |
Jun 11, 2020 | 59.09 | 59.87 | 57.61 | 57.66 | 44,872 | -4.88(-7.81%) |
Jun 10, 2020 | 64.32 | 64.32 | 62.30 | 62.55 | 36,929 | -2.02(-3.13%) |
Jun 09, 2020 | 65.14 | 65.14 | 64.30 | 64.57 | 40,254 | -1.80(-2.71%) |
Jun 08, 2020 | 65.80 | 66.36 | 65.64 | 66.36 | 31,113 | +1.96(+3.04%) |
Jun 05, 2020 | 64.65 | 65.40 | 64.37 | 64.41 | 50,694 | +2.75(+4.46%) |
Jun 04, 2020 | 61.41 | 62.12 | 61.01 | 61.66 | 36,628 | +0.13(+0.21%) |
Jun 03, 2020 | 60.78 | 61.76 | 60.69 | 61.53 | 43,441 | +1.80(+3.01%) |
Jun 02, 2020 | 59.38 | 59.77 | 59.13 | 59.73 | 13,231 | +0.71(+1.21%) |
Jun 01, 2020 | 58.36 | 59.31 | 57.90 | 59.02 | 15,073 | +1.03(+1.77%) |
May 29, 2020 | 58.03 | 58.09 | 57.28 | 58.00 | 24,823 | -0.38(-0.64%) |
May 28, 2020 | 60.12 | 60.12 | 58.13 | 58.37 | 68,328 | -1.15(-1.93%) |
May 27, 2020 | 58.79 | 59.54 | 57.34 | 59.52 | 34,796 | +1.85(+3.20%) |
May 26, 2020 | 57.76 | 58.37 | 57.64 | 57.68 | 23,666 | +1.85(+3.32%) |
May 22, 2020 | 55.67 | 55.82 | 55.16 | 55.82 | 47,447 | +0.09(+0.16%) |
May 21, 2020 | 55.16 | 55.95 | 55.16 | 55.74 | 26,002 | +0.27(+0.48%) |
May 20, 2020 | 55.28 | 55.72 | 54.92 | 55.47 | 49,947 | +1.34(+2.48%) |
May 19, 2020 | 54.71 | 55.34 | 54.11 | 54.13 | 45,725 | -0.82(-1.48%) |
May 18, 2020 | 53.55 | 55.16 | 53.55 | 54.95 | 37,287 | +3.42(+6.63%) |
May 15, 2020 | 50.35 | 51.76 | 50.10 | 51.53 | 31,631 | +0.55(+1.09%) |
May 14, 2020 | 49.25 | 50.97 | 48.50 | 50.97 | 23,613 | +0.66(+1.31%) |
May 13, 2020 | 51.90 | 51.90 | 49.59 | 50.32 | 46,313 | -2.00(-3.83%) |
May 12, 2020 | 54.43 | 54.46 | 52.32 | 52.32 | 28,653 | -1.89(-3.49%) |
May 11, 2020 | 53.91 | 54.66 | 53.46 | 54.21 | 263,614 | -0.37(-0.68%) |
May 08, 2020 | 53.88 | 54.69 | 53.83 | 54.58 | 41,686 | +1.93(+3.66%) |
May 07, 2020 | 52.60 | 53.19 | 52.46 | 52.66 | 32,305 | +0.99(+1.92%) |
May 06, 2020 | 52.57 | 52.57 | 51.66 | 51.66 | 36,363 | -0.41(-0.78%) |
May 05, 2020 | 52.94 | 53.44 | 51.86 | 52.07 | 30,088 | +0.35(+0.68%) |
May 04, 2020 | 50.91 | 51.72 | 50.31 | 51.72 | 13,370 | +0.31(+0.59%) |