Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 61.18 | 63.58 | 60.80 | 63.53 | 3,126,539 | +3.32(+5.52%) |
Jul 30, 2020 | 57.15 | 60.74 | 56.63 | 60.20 | 3,641,682 | +1.63(+2.78%) |
Jul 29, 2020 | 60.03 | 60.04 | 57.60 | 58.57 | 2,777,421 | -1.49(-2.48%) |
Jul 28, 2020 | 58.05 | 60.48 | 57.97 | 60.06 | 2,676,538 | +0.82(+1.39%) |
Jul 27, 2020 | 59.14 | 60.08 | 58.53 | 59.24 | 2,910,298 | +1.85(+3.23%) |
Jul 24, 2020 | 55.55 | 57.47 | 55.45 | 57.38 | 1,902,925 | +2.11(+3.82%) |
Jul 23, 2020 | 56.09 | 56.47 | 54.50 | 55.27 | 2,578,656 | -0.66(-1.17%) |
Jul 22, 2020 | 55.18 | 56.19 | 54.80 | 55.93 | 1,519,619 | +0.87(+1.58%) |
Jul 21, 2020 | 55.60 | 56.30 | 54.18 | 55.06 | 1,931,472 | +0.22(+0.39%) |
Jul 20, 2020 | 53.78 | 55.14 | 53.61 | 54.84 | 1,343,980 | +1.34(+2.51%) |
Jul 17, 2020 | 52.67 | 53.55 | 52.24 | 53.50 | 985,747 | +1.48(+2.84%) |
Jul 16, 2020 | 52.72 | 52.95 | 51.64 | 52.02 | 1,079,541 | -0.58(-1.11%) |
Jul 15, 2020 | 51.96 | 53.03 | 51.21 | 52.60 | 1,343,937 | +0.58(+1.12%) |
Jul 14, 2020 | 49.63 | 52.07 | 49.39 | 52.02 | 1,447,850 | +2.20(+4.41%) |
Jul 13, 2020 | 52.52 | 53.04 | 49.65 | 49.82 | 1,631,884 | -2.10(-4.05%) |
Jul 10, 2020 | 53.13 | 53.27 | 51.49 | 51.92 | 1,523,667 | -0.95(-1.80%) |
Jul 09, 2020 | 53.30 | 53.35 | 51.24 | 52.87 | 1,584,461 | +0.23(+0.44%) |
Jul 08, 2020 | 52.35 | 53.07 | 51.96 | 52.64 | 1,656,881 | +1.24(+2.41%) |
Jul 07, 2020 | 50.09 | 51.64 | 49.78 | 51.40 | 1,509,626 | +1.13(+2.24%) |
Jul 06, 2020 | 50.79 | 50.89 | 49.55 | 50.28 | 1,614,997 | +0.06(+0.13%) |
Jul 02, 2020 | 50.93 | 51.89 | 50.16 | 50.21 | 1,319,960 | -1.18(-2.30%) |
Jul 01, 2020 | 51.28 | 51.43 | 49.49 | 51.40 | 1,054,970 | +0.20(+0.39%) |
Jun 30, 2020 | 49.95 | 51.36 | 49.45 | 51.20 | 1,543,945 | +1.45(+2.91%) |
Jun 29, 2020 | 49.33 | 49.77 | 48.66 | 49.75 | 1,478,540 | +0.59(+1.20%) |
Jun 26, 2020 | 48.87 | 49.61 | 48.11 | 49.16 | 1,362,879 | -0.13(-0.26%) |
Jun 25, 2020 | 49.41 | 49.46 | 48.30 | 49.29 | 1,136,438 | +0.10(+0.21%) |
Jun 24, 2020 | 49.63 | 50.32 | 48.44 | 49.18 | 1,658,118 | -0.70(-1.39%) |
Jun 23, 2020 | 49.65 | 50.92 | 49.40 | 49.88 | 1,835,367 | +0.87(+1.78%) |
Jun 22, 2020 | 48.90 | 49.94 | 48.41 | 49.01 | 1,997,858 | +1.70(+3.60%) |
Jun 19, 2020 | 46.36 | 47.75 | 46.11 | 47.30 | 3,361,777 | +1.43(+3.12%) |
Jun 18, 2020 | 46.35 | 46.94 | 45.70 | 45.87 | 1,653,290 | -0.81(-1.73%) |
Jun 17, 2020 | 47.32 | 47.84 | 46.14 | 46.68 | 1,706,693 | -0.43(-0.92%) |
Jun 16, 2020 | 48.38 | 48.85 | 46.75 | 47.11 | 1,827,836 | -1.65(-3.39%) |
Jun 15, 2020 | 45.97 | 48.97 | 45.33 | 48.77 | 1,834,275 | +1.41(+2.99%) |
Jun 12, 2020 | 49.19 | 49.96 | 47.28 | 47.35 | 1,702,973 | -0.43(-0.90%) |
Jun 11, 2020 | 49.86 | 50.38 | 47.14 | 47.78 | 2,744,239 | -1.62(-3.28%) |
Jun 10, 2020 | 47.75 | 49.45 | 46.58 | 49.41 | 2,781,273 | +2.38(+5.06%) |
Jun 09, 2020 | 47.10 | 47.22 | 45.75 | 47.02 | 2,122,827 | +0.90(+1.96%) |
Jun 08, 2020 | 46.67 | 46.67 | 45.51 | 46.12 | 2,217,928 | -0.38(-0.81%) |
Jun 05, 2020 | 44.75 | 46.54 | 44.29 | 46.50 | 2,610,892 | -0.06(-0.12%) |
Jun 04, 2020 | 47.37 | 47.89 | 46.30 | 46.55 | 1,972,642 | +0.01(+0.02%) |
Jun 03, 2020 | 48.35 | 48.97 | 46.22 | 46.54 | 3,696,994 | -3.15(-6.34%) |
Jun 02, 2020 | 51.52 | 51.52 | 49.30 | 49.69 | 1,719,047 | -1.54(-3.01%) |
Jun 01, 2020 | 51.39 | 51.65 | 50.37 | 51.24 | 1,869,286 | +0.09(+0.17%) |
May 29, 2020 | 51.87 | 52.06 | 50.75 | 51.15 | 2,453,483 | +0.71(+1.40%) |
May 28, 2020 | 51.29 | 51.51 | 49.69 | 50.44 | 1,245,036 | +0.36(+0.73%) |
May 27, 2020 | 48.35 | 50.23 | 47.70 | 50.08 | 2,587,661 | -0.20(-0.39%) |
May 26, 2020 | 51.04 | 51.06 | 49.49 | 50.28 | 2,842,455 | -1.80(-3.46%) |
May 22, 2020 | 52.17 | 53.18 | 51.69 | 52.08 | 1,102,047 | +0.47(+0.91%) |
May 21, 2020 | 52.53 | 52.54 | 50.59 | 51.61 | 1,476,618 | -1.37(-2.59%) |
May 20, 2020 | 54.50 | 54.72 | 52.72 | 52.98 | 1,585,932 | -0.97(-1.79%) |
May 19, 2020 | 53.15 | 54.72 | 53.04 | 53.95 | 1,723,400 | +1.51(+2.87%) |
May 18, 2020 | 54.95 | 55.26 | 52.29 | 52.44 | 2,098,002 | -2.24(-4.09%) |
May 15, 2020 | 53.67 | 54.74 | 52.81 | 54.68 | 2,681,371 | +2.24(+4.28%) |
May 14, 2020 | 51.50 | 53.25 | 51.43 | 52.43 | 2,017,400 | +0.91(+1.77%) |
May 13, 2020 | 52.12 | 52.61 | 50.69 | 51.52 | 1,532,986 | +0.57(+1.12%) |
May 12, 2020 | 51.57 | 52.86 | 50.89 | 50.95 | 1,562,298 | -0.25(-0.50%) |
May 11, 2020 | 52.25 | 52.93 | 50.42 | 51.20 | 2,291,928 | -1.06(-2.03%) |
May 08, 2020 | 51.99 | 53.14 | 51.75 | 52.27 | 1,951,589 | +0.28(+0.53%) |
May 07, 2020 | 50.77 | 52.85 | 50.51 | 51.99 | 2,753,372 | +1.75(+3.49%) |
May 06, 2020 | 49.64 | 50.43 | 49.27 | 50.24 | 1,868,487 | -0.34(-0.67%) |
May 05, 2020 | 49.63 | 50.85 | 49.04 | 50.58 | 2,425,432 | +0.30(+0.60%) |
May 04, 2020 | 49.25 | 50.53 | 48.96 | 50.28 | 2,902,975 | +1.73(+3.56%) |