Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 62.03 | 62.49 | 61.74 | 62.47 | 471,218 | +0.24(+0.39%) |
Jul 30, 2020 | 61.78 | 62.27 | 61.36 | 62.23 | 320,191 | -0.35(-0.56%) |
Jul 29, 2020 | 61.45 | 62.71 | 61.45 | 62.58 | 423,908 | +1.10(+1.79%) |
Jul 28, 2020 | 61.30 | 61.70 | 60.91 | 61.48 | 727,791 | +0.24(+0.39%) |
Jul 27, 2020 | 61.27 | 61.36 | 60.99 | 61.24 | 458,204 | +0.18(+0.29%) |
Jul 24, 2020 | 61.66 | 61.70 | 60.91 | 61.06 | 648,078 | -0.85(-1.37%) |
Jul 23, 2020 | 62.61 | 63.06 | 61.83 | 61.91 | 561,637 | -1.06(-1.68%) |
Jul 22, 2020 | 62.56 | 62.97 | 62.14 | 62.96 | 324,589 | +0.12(+0.19%) |
Jul 21, 2020 | 63.51 | 63.51 | 62.63 | 62.85 | 412,801 | -0.33(-0.52%) |
Jul 20, 2020 | 63.21 | 63.51 | 62.78 | 63.18 | 444,381 | -0.12(-0.18%) |
Jul 17, 2020 | 62.63 | 63.37 | 62.47 | 63.29 | 469,764 | +0.89(+1.42%) |
Jul 16, 2020 | 62.15 | 62.88 | 61.94 | 62.41 | 521,368 | -0.01(-0.01%) |
Jul 15, 2020 | 61.76 | 62.63 | 61.42 | 62.42 | 672,033 | +1.32(+2.17%) |
Jul 14, 2020 | 60.29 | 61.20 | 59.82 | 61.09 | 471,494 | +0.83(+1.38%) |
Jul 13, 2020 | 60.58 | 61.26 | 60.20 | 60.26 | 624,957 | -0.20(-0.33%) |
Jul 10, 2020 | 60.82 | 61.01 | 60.28 | 60.46 | 372,726 | -0.26(-0.43%) |
Jul 09, 2020 | 60.64 | 61.17 | 59.73 | 60.72 | 909,522 | +0.05(+0.09%) |
Jul 08, 2020 | 59.70 | 60.77 | 59.70 | 60.66 | 456,319 | +0.93(+1.56%) |
Jul 07, 2020 | 60.47 | 60.88 | 59.66 | 59.73 | 997,827 | -1.02(-1.68%) |
Jul 06, 2020 | 60.88 | 61.17 | 60.41 | 60.75 | 709,201 | +0.39(+0.65%) |
Jul 02, 2020 | 61.06 | 61.08 | 60.29 | 60.36 | 547,574 | -0.55(-0.90%) |
Jul 01, 2020 | 61.09 | 61.35 | 60.68 | 60.91 | 486,353 | +0.11(+0.18%) |
Jun 30, 2020 | 59.86 | 61.02 | 59.84 | 60.80 | 592,121 | +0.97(+1.61%) |
Jun 29, 2020 | 60.22 | 60.40 | 59.63 | 59.83 | 671,164 | +0.21(+0.36%) |
Jun 26, 2020 | 60.03 | 60.64 | 59.56 | 59.62 | 459,703 | -0.40(-0.67%) |
Jun 25, 2020 | 59.73 | 60.11 | 59.06 | 60.02 | 847,833 | +0.37(+0.61%) |
Jun 24, 2020 | 60.49 | 60.66 | 59.35 | 59.65 | 438,094 | -1.18(-1.94%) |
Jun 23, 2020 | 61.60 | 61.97 | 60.81 | 60.83 | 772,952 | -0.57(-0.93%) |
Jun 22, 2020 | 60.58 | 61.60 | 60.33 | 61.41 | 499,855 | +1.04(+1.72%) |
Jun 19, 2020 | 61.56 | 61.60 | 60.34 | 60.37 | 448,859 | -0.61(-1.00%) |
Jun 18, 2020 | 60.68 | 61.30 | 60.61 | 60.98 | 408,300 | -0.10(-0.16%) |
Jun 17, 2020 | 61.14 | 61.46 | 60.83 | 61.08 | 331,281 | +0.36(+0.59%) |
Jun 16, 2020 | 61.90 | 61.91 | 60.40 | 60.72 | 709,954 | +0.14(+0.24%) |
Jun 15, 2020 | 59.69 | 60.83 | 59.31 | 60.57 | 658,241 | +0.25(+0.42%) |
Jun 12, 2020 | 60.83 | 61.31 | 59.46 | 60.32 | 437,679 | +0.28(+0.46%) |
Jun 11, 2020 | 61.72 | 61.96 | 59.98 | 60.05 | 665,915 | -2.71(-4.32%) |
Jun 10, 2020 | 62.37 | 63.08 | 62.12 | 62.76 | 664,122 | +0.80(+1.28%) |
Jun 09, 2020 | 61.62 | 62.14 | 61.00 | 61.96 | 535,933 | -0.03(-0.04%) |
Jun 08, 2020 | 63.29 | 63.31 | 61.85 | 61.99 | 712,717 | -1.48(-2.33%) |
Jun 05, 2020 | 63.32 | 63.84 | 62.64 | 63.46 | 566,468 | +1.02(+1.63%) |
Jun 04, 2020 | 63.02 | 63.32 | 62.32 | 62.44 | 789,412 | -0.92(-1.45%) |
Jun 03, 2020 | 63.18 | 63.52 | 62.65 | 63.37 | 533,447 | +0.52(+0.83%) |
Jun 02, 2020 | 61.72 | 62.87 | 61.35 | 62.85 | 1,055,962 | +1.78(+2.92%) |
Jun 01, 2020 | 60.13 | 61.23 | 60.03 | 61.07 | 583,740 | +0.81(+1.35%) |
May 29, 2020 | 60.49 | 60.53 | 59.45 | 60.25 | 1,510,134 | -0.25(-0.41%) |
May 28, 2020 | 59.75 | 60.87 | 59.19 | 60.50 | 1,235,113 | +1.50(+2.55%) |
May 27, 2020 | 59.91 | 60.26 | 58.30 | 59.00 | 1,073,061 | -0.59(-0.99%) |
May 26, 2020 | 60.22 | 60.35 | 59.54 | 59.59 | 622,508 | +0.34(+0.57%) |
May 22, 2020 | 59.09 | 59.43 | 58.69 | 59.25 | 328,567 | +0.04(+0.06%) |
May 21, 2020 | 59.86 | 59.91 | 59.20 | 59.22 | 673,418 | -0.81(-1.34%) |
May 20, 2020 | 61.24 | 61.65 | 59.96 | 60.02 | 566,356 | +0.04(+0.06%) |
May 19, 2020 | 59.68 | 60.63 | 59.68 | 59.98 | 759,174 | +0.08(+0.13%) |
May 18, 2020 | 59.60 | 60.23 | 59.34 | 59.91 | 299,374 | +1.31(+2.23%) |
May 15, 2020 | 58.09 | 58.67 | 57.67 | 58.60 | 411,892 | +0.14(+0.24%) |
May 14, 2020 | 57.39 | 58.49 | 56.90 | 58.46 | 647,191 | +0.78(+1.35%) |
May 13, 2020 | 58.98 | 59.01 | 57.48 | 57.68 | 701,814 | -1.31(-2.21%) |
May 12, 2020 | 60.52 | 60.52 | 58.96 | 58.99 | 507,405 | -1.20(-1.99%) |
May 11, 2020 | 59.88 | 60.48 | 59.55 | 60.19 | 505,658 | -0.04(-0.07%) |
May 08, 2020 | 60.78 | 60.78 | 59.83 | 60.23 | 962,025 | -0.07(-0.12%) |
May 07, 2020 | 60.66 | 61.08 | 60.13 | 60.30 | 625,424 | +0.39(+0.65%) |
May 06, 2020 | 60.94 | 61.87 | 59.88 | 59.91 | 754,897 | -1.68(-2.72%) |
May 05, 2020 | 62.83 | 62.83 | 60.18 | 61.59 | 1,061,462 | -0.01(-0.01%) |
May 04, 2020 | 61.13 | 61.68 | 60.63 | 61.60 | 632,267 | +0.64(+1.04%) |