Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 56.77 | 56.97 | 55.77 | 56.97 | 1,024,804 | +0.72(+1.28%) |
Jul 30, 2020 | 55.98 | 57.34 | 55.63 | 56.25 | 1,084,731 | -0.46(-0.82%) |
Jul 29, 2020 | 59.00 | 59.62 | 56.52 | 56.71 | 3,125,064 | -2.47(-4.18%) |
Jul 28, 2020 | 61.88 | 64.93 | 58.98 | 59.19 | 3,748,608 | -7.66(-11.46%) |
Jul 27, 2020 | 64.34 | 67.35 | 64.12 | 66.85 | 1,631,816 | +2.57(+4.00%) |
Jul 24, 2020 | 64.84 | 65.26 | 63.93 | 64.28 | 996,645 | -0.88(-1.35%) |
Jul 23, 2020 | 64.42 | 65.84 | 64.42 | 65.16 | 600,934 | +0.53(+0.82%) |
Jul 22, 2020 | 62.35 | 64.74 | 61.96 | 64.63 | 782,006 | +2.10(+3.37%) |
Jul 21, 2020 | 61.91 | 63.77 | 61.91 | 62.52 | 925,343 | +0.89(+1.45%) |
Jul 20, 2020 | 62.80 | 63.09 | 61.40 | 61.63 | 895,913 | -1.33(-2.11%) |
Jul 17, 2020 | 63.77 | 63.94 | 62.66 | 62.96 | 1,059,292 | -0.49(-0.78%) |
Jul 16, 2020 | 64.32 | 64.82 | 63.23 | 63.45 | 1,165,065 | -1.27(-1.96%) |
Jul 15, 2020 | 64.27 | 65.23 | 63.50 | 64.72 | 1,380,470 | +2.00(+3.19%) |
Jul 14, 2020 | 60.33 | 62.80 | 59.82 | 62.72 | 1,268,121 | +2.23(+3.68%) |
Jul 13, 2020 | 60.38 | 61.29 | 59.74 | 60.49 | 920,679 | +0.75(+1.25%) |
Jul 10, 2020 | 56.83 | 59.82 | 56.66 | 59.74 | 1,049,061 | +2.89(+5.09%) |
Jul 09, 2020 | 58.10 | 58.18 | 55.92 | 56.85 | 1,676,251 | -1.79(-3.06%) |
Jul 08, 2020 | 59.40 | 59.81 | 57.58 | 58.65 | 1,399,324 | -1.14(-1.90%) |
Jul 07, 2020 | 60.29 | 60.40 | 59.22 | 59.78 | 1,144,363 | -0.95(-1.56%) |
Jul 06, 2020 | 61.50 | 61.63 | 60.16 | 60.73 | 817,555 | +0.56(+0.93%) |
Jul 02, 2020 | 61.36 | 61.36 | 60.00 | 60.17 | 798,582 | +0.04(+0.06%) |
Jul 01, 2020 | 60.56 | 61.17 | 59.69 | 60.13 | 827,160 | -0.48(-0.80%) |
Jun 30, 2020 | 60.13 | 61.20 | 59.61 | 60.62 | 921,100 | +0.64(+1.06%) |
Jun 29, 2020 | 59.96 | 60.79 | 58.74 | 59.98 | 1,039,824 | +0.69(+1.17%) |
Jun 26, 2020 | 60.39 | 60.39 | 58.57 | 59.29 | 2,077,663 | -1.26(-2.08%) |
Jun 25, 2020 | 59.10 | 60.74 | 58.77 | 60.55 | 1,031,222 | +0.77(+1.28%) |
Jun 24, 2020 | 62.08 | 62.60 | 58.65 | 59.78 | 1,466,125 | -3.31(-5.24%) |
Jun 23, 2020 | 63.10 | 63.92 | 62.83 | 63.09 | 1,612,906 | +0.65(+1.05%) |
Jun 22, 2020 | 62.65 | 62.71 | 61.48 | 62.44 | 915,744 | -0.33(-0.53%) |
Jun 19, 2020 | 65.33 | 65.72 | 62.76 | 62.77 | 1,428,947 | -1.51(-2.35%) |
Jun 18, 2020 | 63.31 | 64.39 | 63.01 | 64.28 | 896,581 | -0.04(-0.06%) |
Jun 17, 2020 | 64.59 | 65.31 | 63.88 | 64.32 | 1,426,161 | -0.12(-0.19%) |
Jun 16, 2020 | 64.89 | 65.41 | 62.79 | 64.44 | 1,166,695 | +2.31(+3.72%) |
Jun 15, 2020 | 59.79 | 62.41 | 58.90 | 62.12 | 1,143,781 | +0.52(+0.85%) |
Jun 12, 2020 | 62.02 | 63.18 | 59.61 | 61.60 | 1,205,150 | +1.62(+2.70%) |
Jun 11, 2020 | 64.55 | 64.65 | 59.84 | 59.98 | 2,081,250 | -6.88(-10.29%) |
Jun 10, 2020 | 67.64 | 67.72 | 65.58 | 66.87 | 1,960,217 | -1.31(-1.92%) |
Jun 09, 2020 | 69.58 | 69.68 | 67.33 | 68.17 | 3,736,119 | -2.54(-3.59%) |
Jun 08, 2020 | 67.62 | 70.93 | 67.56 | 70.72 | 4,744,324 | +3.16(+4.67%) |
Jun 05, 2020 | 65.71 | 67.67 | 64.27 | 67.56 | 3,429,305 | +5.16(+8.27%) |
Jun 04, 2020 | 61.02 | 62.47 | 60.66 | 62.40 | 1,620,034 | +0.98(+1.59%) |
Jun 03, 2020 | 59.49 | 62.02 | 59.36 | 61.42 | 1,801,453 | +2.85(+4.87%) |
Jun 02, 2020 | 59.56 | 59.56 | 57.46 | 58.57 | 1,659,940 | +0.17(+0.29%) |
Jun 01, 2020 | 57.76 | 60.23 | 57.30 | 58.40 | 2,293,697 | +1.45(+2.55%) |
May 29, 2020 | 55.90 | 57.22 | 54.99 | 56.95 | 7,289,751 | +0.42(+0.74%) |
May 28, 2020 | 59.34 | 59.34 | 56.01 | 56.53 | 2,219,283 | -2.21(-3.76%) |
May 27, 2020 | 58.53 | 59.61 | 56.89 | 58.74 | 2,064,329 | +1.19(+2.06%) |
May 26, 2020 | 56.63 | 57.81 | 55.80 | 57.55 | 2,028,929 | +3.30(+6.08%) |
May 22, 2020 | 53.29 | 54.39 | 52.83 | 54.25 | 1,362,398 | +1.32(+2.49%) |
May 21, 2020 | 53.21 | 53.25 | 52.18 | 52.94 | 1,528,965 | -0.42(-0.78%) |
May 20, 2020 | 53.16 | 53.58 | 51.23 | 53.35 | 2,130,501 | +0.39(+0.73%) |
May 19, 2020 | 53.19 | 54.44 | 52.51 | 52.97 | 1,585,940 | -0.48(-0.90%) |
May 18, 2020 | 51.23 | 53.89 | 51.23 | 53.45 | 1,494,134 | +4.06(+8.22%) |
May 15, 2020 | 51.40 | 51.40 | 49.04 | 49.39 | 1,359,445 | -2.29(-4.44%) |
May 14, 2020 | 51.01 | 52.24 | 49.56 | 51.69 | 1,175,668 | -0.26(-0.49%) |
May 13, 2020 | 54.96 | 55.39 | 51.10 | 51.94 | 1,341,053 | -3.27(-5.92%) |
May 12, 2020 | 57.00 | 57.43 | 55.17 | 55.21 | 1,096,818 | -1.36(-2.40%) |
May 11, 2020 | 57.60 | 58.36 | 56.36 | 56.57 | 952,283 | -1.78(-3.05%) |
May 08, 2020 | 54.03 | 58.79 | 53.40 | 58.35 | 2,025,247 | +5.80(+11.04%) |
May 07, 2020 | 56.60 | 56.86 | 52.47 | 52.55 | 2,073,651 | -3.18(-5.70%) |
May 06, 2020 | 55.85 | 57.04 | 55.61 | 55.72 | 1,134,332 | +0.03(+0.05%) |
May 05, 2020 | 55.12 | 56.69 | 55.12 | 55.70 | 1,081,794 | +1.20(+2.20%) |
May 04, 2020 | 54.48 | 54.88 | 53.47 | 54.50 | 951,581 | -0.61(-1.11%) |