Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 62.48 | 62.71 | 61.03 | 62.39 | 466,100 | -0.29(-0.46%) |
Jul 30, 2020 | 62.48 | 63.07 | 62.01 | 62.68 | 360,044 | -0.07(-0.11%) |
Jul 29, 2020 | 61.51 | 62.95 | 61.51 | 62.75 | 315,351 | +1.49(+2.43%) |
Jul 28, 2020 | 61.28 | 62.14 | 61.17 | 61.26 | 411,125 | -0.23(-0.37%) |
Jul 27, 2020 | 59.48 | 61.56 | 59.42 | 61.49 | 312,858 | +1.96(+3.29%) |
Jul 24, 2020 | 61.60 | 62.00 | 59.29 | 59.53 | 647,400 | -2.98(-4.77%) |
Jul 23, 2020 | 62.63 | 63.71 | 62.26 | 62.51 | 560,007 | -0.07(-0.11%) |
Jul 22, 2020 | 61.12 | 62.62 | 61.12 | 62.58 | 557,253 | +1.66(+2.72%) |
Jul 21, 2020 | 61.13 | 61.76 | 60.59 | 60.92 | 301,578 | +0.16(+0.26%) |
Jul 20, 2020 | 61.82 | 62.26 | 60.75 | 60.76 | 336,036 | -1.24(-2.00%) |
Jul 17, 2020 | 61.17 | 62.48 | 61.08 | 62.00 | 427,300 | +1.13(+1.86%) |
Jul 16, 2020 | 61.59 | 62.17 | 60.49 | 60.87 | 358,925 | -0.61(-0.99%) |
Jul 15, 2020 | 60.00 | 61.75 | 59.61 | 61.48 | 608,990 | +2.27(+3.83%) |
Jul 14, 2020 | 56.47 | 59.26 | 56.25 | 59.21 | 503,923 | +2.92(+5.19%) |
Jul 13, 2020 | 57.26 | 58.45 | 56.28 | 56.29 | 578,398 | -0.09(-0.16%) |
Jul 10, 2020 | 56.06 | 56.88 | 55.68 | 56.38 | 277,600 | +0.14(+0.25%) |
Jul 09, 2020 | 57.13 | 57.13 | 55.27 | 56.24 | 472,209 | -0.32(-0.57%) |
Jul 08, 2020 | 57.42 | 57.77 | 56.13 | 56.56 | 676,678 | -0.84(-1.46%) |
Jul 07, 2020 | 57.61 | 58.40 | 56.86 | 57.40 | 668,423 | -0.75(-1.29%) |
Jul 06, 2020 | 59.11 | 59.11 | 57.53 | 58.15 | 1,395,087 | +0.62(+1.08%) |
Jul 02, 2020 | 58.64 | 58.98 | 57.02 | 57.53 | 514,400 | -0.15(-0.26%) |
Jul 01, 2020 | 58.52 | 58.85 | 57.13 | 57.68 | 532,754 | -0.57(-0.98%) |
Jun 30, 2020 | 57.68 | 58.60 | 57.04 | 58.25 | 611,384 | +0.66(+1.15%) |
Jun 29, 2020 | 57.01 | 57.69 | 55.61 | 57.59 | 817,325 | +1.59(+2.84%) |
Jun 26, 2020 | 55.37 | 56.84 | 54.48 | 56.00 | 7,928,300 | +0.41(+0.74%) |
Jun 25, 2020 | 53.64 | 55.66 | 53.18 | 55.59 | 854,661 | +1.33(+2.45%) |
Jun 24, 2020 | 55.57 | 55.88 | 53.21 | 54.26 | 937,888 | -1.80(-3.21%) |
Jun 23, 2020 | 55.71 | 56.40 | 54.59 | 56.06 | 695,238 | +1.39(+2.54%) |
Jun 22, 2020 | 54.64 | 55.45 | 53.59 | 54.67 | 608,784 | -0.63(-1.14%) |
Jun 19, 2020 | 54.67 | 57.52 | 54.09 | 55.30 | 1,245,500 | +1.25(+2.31%) |
Jun 18, 2020 | 53.70 | 54.55 | 52.56 | 54.05 | 725,361 | +0.47(+0.88%) |
Jun 17, 2020 | 55.68 | 56.39 | 53.43 | 53.58 | 617,049 | -1.91(-3.44%) |
Jun 16, 2020 | 55.90 | 56.15 | 54.09 | 55.49 | 566,142 | +1.82(+3.39%) |
Jun 15, 2020 | 51.22 | 53.73 | 50.33 | 53.67 | 670,745 | +0.87(+1.65%) |
Jun 12, 2020 | 54.31 | 54.84 | 50.37 | 52.80 | 717,800 | +0.25(+0.48%) |
Jun 11, 2020 | 55.00 | 56.20 | 51.92 | 52.55 | 825,793 | -4.46(-7.82%) |
Jun 10, 2020 | 58.06 | 58.37 | 56.01 | 57.01 | 639,096 | -0.96(-1.66%) |
Jun 09, 2020 | 57.55 | 59.58 | 57.42 | 57.97 | 816,758 | -0.14(-0.24%) |
Jun 08, 2020 | 60.18 | 60.96 | 57.41 | 58.11 | 940,388 | -1.80(-3.01%) |
Jun 05, 2020 | 63.01 | 63.43 | 59.79 | 59.91 | 749,400 | -1.06(-1.75%) |
Jun 04, 2020 | 61.76 | 62.84 | 60.51 | 60.98 | 559,827 | -1.10(-1.77%) |
Jun 03, 2020 | 62.20 | 64.29 | 61.91 | 62.08 | 673,821 | +0.85(+1.39%) |
Jun 02, 2020 | 61.83 | 61.83 | 60.17 | 61.23 | 546,241 | -0.03(-0.05%) |
Jun 01, 2020 | 61.13 | 61.88 | 60.47 | 61.26 | 607,198 | +0.27(+0.44%) |
May 29, 2020 | 59.73 | 61.30 | 58.71 | 60.99 | 672,600 | -0.13(-0.21%) |
May 28, 2020 | 63.20 | 63.30 | 60.34 | 61.12 | 629,011 | -1.31(-2.10%) |
May 27, 2020 | 61.60 | 62.70 | 59.58 | 62.43 | 510,673 | +1.68(+2.77%) |
May 26, 2020 | 61.76 | 62.92 | 60.38 | 60.75 | 529,181 | +1.02(+1.71%) |
May 22, 2020 | 60.42 | 60.42 | 59.10 | 59.73 | 253,100 | +0.18(+0.30%) |
May 21, 2020 | 59.99 | 60.64 | 58.98 | 59.55 | 322,384 | -0.23(-0.38%) |
May 20, 2020 | 58.47 | 60.00 | 58.05 | 59.78 | 420,227 | +1.99(+3.44%) |
May 19, 2020 | 57.57 | 59.23 | 57.33 | 57.79 | 353,875 | -0.24(-0.41%) |
May 18, 2020 | 57.10 | 59.00 | 54.98 | 58.03 | 448,990 | +2.65(+4.79%) |
May 15, 2020 | 53.80 | 55.62 | 52.78 | 55.38 | 386,400 | +1.43(+2.65%) |
May 14, 2020 | 51.85 | 54.32 | 51.41 | 53.95 | 465,274 | +0.39(+0.73%) |
May 13, 2020 | 55.24 | 56.18 | 53.07 | 53.56 | 656,366 | -1.77(-3.19%) |
May 12, 2020 | 57.46 | 57.85 | 55.30 | 55.33 | 537,814 | -1.83(-3.21%) |
May 11, 2020 | 55.46 | 57.75 | 55.23 | 57.16 | 674,928 | +0.28(+0.49%) |
May 08, 2020 | 57.36 | 57.36 | 56.14 | 56.88 | 295,800 | +0.82(+1.46%) |
May 07, 2020 | 54.53 | 56.26 | 54.06 | 56.06 | 391,603 | +2.59(+4.84%) |
May 06, 2020 | 54.25 | 54.31 | 52.41 | 53.47 | 319,217 | -0.41(-0.76%) |
May 05, 2020 | 54.47 | 56.52 | 53.38 | 53.88 | 459,531 | +0.43(+0.80%) |
May 04, 2020 | 53.17 | 54.11 | 51.74 | 53.45 | 759,315 | +0.25(+0.47%) |