Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 78.67 | 78.96 | 75.36 | 77.43 | 71,699,600 | -0.77(-0.98%) |
Jul 30, 2020 | 75.37 | 78.96 | 75.07 | 78.20 | 80,219,776 | +2.11(+2.77%) |
Jul 29, 2020 | 75.50 | 77.19 | 73.90 | 76.09 | 132,884,048 | +8.48(+12.54%) |
Jul 28, 2020 | 68.10 | 69.80 | 67.02 | 67.61 | 93,514,456 | -1.36(-1.97%) |
Jul 27, 2020 | 69.28 | 71.63 | 67.79 | 68.97 | 107,858,464 | -0.43(-0.62%) |
Jul 24, 2020 | 64.18 | 69.94 | 64.05 | 69.40 | 205,314,496 | +5.12(+7.97%) |
Jul 23, 2020 | 61.63 | 64.28 | 58.63 | 64.28 | 106,540,752 | +2.49(+4.03%) |
Jul 22, 2020 | 57.07 | 62.00 | 56.97 | 61.79 | 135,070,352 | +4.79(+8.40%) |
Jul 21, 2020 | 57.81 | 58.50 | 56.32 | 57.00 | 44,777,780 | -0.46(-0.80%) |
Jul 20, 2020 | 55.23 | 57.53 | 54.83 | 57.46 | 44,994,816 | +2.42(+4.40%) |
Jul 17, 2020 | 55.31 | 55.81 | 54.68 | 55.04 | 34,710,400 | +0.12(+0.22%) |
Jul 16, 2020 | 54.68 | 55.15 | 53.74 | 54.92 | 36,860,804 | -0.42(-0.76%) |
Jul 15, 2020 | 54.96 | 55.37 | 53.59 | 55.34 | 42,335,940 | +0.62(+1.13%) |
Jul 14, 2020 | 53.30 | 54.86 | 52.26 | 54.72 | 54,816,952 | +1.13(+2.11%) |
Jul 13, 2020 | 56.68 | 58.35 | 53.38 | 53.59 | 57,698,144 | -2.29(-4.10%) |
Jul 10, 2020 | 57.54 | 58.15 | 55.51 | 55.88 | 59,839,600 | -1.38(-2.41%) |
Jul 09, 2020 | 53.52 | 57.58 | 53.31 | 57.26 | 87,108,856 | +3.76(+7.03%) |
Jul 08, 2020 | 53.01 | 53.50 | 52.07 | 53.50 | 35,559,680 | +0.57(+1.08%) |
Jul 07, 2020 | 53.28 | 54.17 | 52.86 | 52.93 | 32,123,928 | -0.47(-0.88%) |
Jul 06, 2020 | 52.90 | 53.52 | 52.33 | 53.40 | 36,735,976 | +1.06(+2.03%) |
Jul 02, 2020 | 53.03 | 53.19 | 52.05 | 52.34 | 29,081,400 | -0.24(-0.46%) |
Jul 01, 2020 | 52.63 | 52.87 | 51.60 | 52.58 | 32,343,836 | -0.03(-0.06%) |
Jun 30, 2020 | 51.16 | 52.77 | 50.82 | 52.61 | 42,242,776 | +2.33(+4.63%) |
Jun 29, 2020 | 50.15 | 50.28 | 48.42 | 50.28 | 49,809,336 | +0.18(+0.36%) |
Jun 26, 2020 | 51.85 | 51.95 | 49.45 | 50.10 | 65,485,700 | -1.83(-3.52%) |
Jun 25, 2020 | 52.56 | 52.70 | 50.54 | 51.93 | 51,053,496 | -0.46(-0.88%) |
Jun 24, 2020 | 53.94 | 54.74 | 51.92 | 52.39 | 53,494,376 | -1.60(-2.96%) |
Jun 23, 2020 | 55.05 | 55.37 | 53.87 | 53.99 | 48,049,736 | -0.77(-1.41%) |
Jun 22, 2020 | 54.67 | 55.17 | 53.74 | 54.76 | 44,669,200 | +0.53(+0.98%) |
Jun 19, 2020 | 54.41 | 55.45 | 53.81 | 54.23 | 52,801,400 | +0.19(+0.35%) |
Jun 18, 2020 | 54.62 | 55.12 | 53.65 | 54.04 | 40,261,384 | -0.51(-0.93%) |
Jun 17, 2020 | 54.79 | 55.82 | 54.30 | 54.55 | 45,075,200 | +0.09(+0.17%) |
Jun 16, 2020 | 55.72 | 56.07 | 53.59 | 54.46 | 50,905,740 | -0.22(-0.40%) |
Jun 15, 2020 | 52.58 | 54.73 | 52.41 | 54.68 | 56,613,764 | +1.18(+2.21%) |
Jun 12, 2020 | 55.01 | 55.60 | 52.11 | 53.50 | 71,189,000 | +0.67(+1.27%) |
Jun 11, 2020 | 55.94 | 56.68 | 52.80 | 52.83 | 78,609,296 | -4.61(-8.03%) |
Jun 10, 2020 | 57.20 | 59.00 | 57.03 | 57.44 | 78,607,216 | +1.05(+1.86%) |
Jun 09, 2020 | 52.95 | 56.46 | 52.72 | 56.39 | 79,816,808 | +3.42(+6.46%) |
Jun 08, 2020 | 53.30 | 53.35 | 52.26 | 52.97 | 39,654,160 | -0.13(-0.24%) |
Jun 05, 2020 | 52.99 | 53.57 | 52.08 | 53.10 | 53,908,200 | +0.47(+0.89%) |
Jun 04, 2020 | 52.59 | 53.74 | 52.20 | 52.63 | 44,817,128 | -0.10(-0.19%) |
Jun 03, 2020 | 53.60 | 53.65 | 52.33 | 52.73 | 46,688,604 | -0.81(-1.51%) |
Jun 02, 2020 | 53.45 | 53.57 | 52.01 | 53.54 | 42,801,376 | -0.09(-0.17%) |
Jun 01, 2020 | 53.31 | 54.11 | 52.89 | 53.63 | 36,898,200 | -0.17(-0.32%) |
May 29, 2020 | 52.07 | 53.80 | 51.85 | 53.80 | 64,948,300 | +2.06(+3.98%) |
May 28, 2020 | 52.25 | 53.54 | 51.25 | 51.74 | 53,710,112 | -1.00(-1.90%) |
May 27, 2020 | 53.27 | 53.28 | 49.09 | 52.74 | 102,379,584 | -0.45(-0.85%) |
May 26, 2020 | 56.01 | 56.08 | 53.02 | 53.19 | 51,593,328 | -1.98(-3.59%) |
May 22, 2020 | 54.77 | 55.37 | 53.78 | 55.17 | 43,524,100 | +0.52(+0.95%) |
May 21, 2020 | 56.68 | 56.72 | 54.61 | 54.65 | 48,436,532 | -1.74(-3.09%) |
May 20, 2020 | 56.55 | 56.98 | 55.63 | 56.39 | 50,851,908 | +0.92(+1.66%) |
May 19, 2020 | 54.39 | 56.73 | 54.36 | 55.47 | 60,336,900 | +0.88(+1.61%) |
May 18, 2020 | 54.98 | 55.25 | 54.24 | 54.59 | 48,628,636 | +0.39(+0.72%) |
May 15, 2020 | 53.32 | 54.44 | 52.86 | 54.20 | 66,950,800 | -0.48(-0.88%) |
May 14, 2020 | 52.10 | 54.54 | 51.61 | 54.68 | 73,738,720 | +2.50(+4.79%) |
May 13, 2020 | 54.04 | 55.22 | 51.29 | 52.18 | 76,732,568 | -1.58(-2.94%) |
May 12, 2020 | 56.21 | 56.58 | 53.75 | 53.76 | 55,567,248 | -1.98(-3.55%) |
May 11, 2020 | 52.90 | 55.89 | 52.75 | 55.74 | 68,670,960 | +2.55(+4.79%) |
May 08, 2020 | 52.15 | 53.27 | 51.81 | 53.19 | 40,774,100 | +1.24(+2.39%) |
May 07, 2020 | 52.93 | 52.97 | 51.62 | 51.95 | 48,900,976 | -0.21(-0.40%) |
May 06, 2020 | 52.42 | 53.31 | 51.88 | 52.16 | 48,101,556 | -0.03(-0.06%) |
May 05, 2020 | 53.43 | 53.51 | 51.29 | 52.19 | 56,530,980 | -0.37(-0.70%) |
May 04, 2020 | 49.81 | 52.61 | 49.73 | 52.56 | 62,536,464 | +2.68(+5.37%) |