Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 69.67 | 70.05 | 67.89 | 70.04 | 351,500 | +0.90(+1.30%) |
Jul 30, 2020 | 68.32 | 70.00 | 67.51 | 69.14 | 144,446 | +0.17(+0.25%) |
Jul 29, 2020 | 67.56 | 69.58 | 66.72 | 68.97 | 249,428 | +2.36(+3.54%) |
Jul 28, 2020 | 68.30 | 68.32 | 66.09 | 66.61 | 448,300 | -1.70(-2.49%) |
Jul 27, 2020 | 68.34 | 68.51 | 66.05 | 68.31 | 552,280 | +0.51(+0.75%) |
Jul 24, 2020 | 71.00 | 71.00 | 67.21 | 67.80 | 602,800 | -3.81(-5.32%) |
Jul 23, 2020 | 73.01 | 74.66 | 71.21 | 71.61 | 403,244 | -1.23(-1.69%) |
Jul 22, 2020 | 73.39 | 74.07 | 72.41 | 72.84 | 290,225 | -0.65(-0.88%) |
Jul 21, 2020 | 73.42 | 73.90 | 72.53 | 73.49 | 285,745 | +0.66(+0.91%) |
Jul 20, 2020 | 71.24 | 72.97 | 71.08 | 72.83 | 283,636 | +1.94(+2.74%) |
Jul 17, 2020 | 69.32 | 71.07 | 68.95 | 70.89 | 354,300 | +1.68(+2.43%) |
Jul 16, 2020 | 69.11 | 69.31 | 68.17 | 69.21 | 261,501 | -0.18(-0.26%) |
Jul 15, 2020 | 69.84 | 70.34 | 68.54 | 69.39 | 339,493 | +0.72(+1.05%) |
Jul 14, 2020 | 67.89 | 68.94 | 66.31 | 68.67 | 484,911 | +0.99(+1.46%) |
Jul 13, 2020 | 71.72 | 71.98 | 67.64 | 67.68 | 354,437 | -3.08(-4.35%) |
Jul 10, 2020 | 70.33 | 71.24 | 69.50 | 70.76 | 298,500 | +0.33(+0.47%) |
Jul 09, 2020 | 69.99 | 70.98 | 68.56 | 70.43 | 402,359 | +1.08(+1.56%) |
Jul 08, 2020 | 68.07 | 69.44 | 67.86 | 69.35 | 281,391 | +1.75(+2.59%) |
Jul 07, 2020 | 67.76 | 69.15 | 67.41 | 67.60 | 305,269 | -0.53(-0.78%) |
Jul 06, 2020 | 68.86 | 69.48 | 67.83 | 68.13 | 324,065 | +0.39(+0.58%) |
Jul 02, 2020 | 67.46 | 68.62 | 66.58 | 67.74 | 341,100 | +1.06(+1.59%) |
Jul 01, 2020 | 65.00 | 67.39 | 64.50 | 66.68 | 510,757 | +1.87(+2.89%) |
Jun 30, 2020 | 63.63 | 65.04 | 63.45 | 64.81 | 443,126 | +1.05(+1.65%) |
Jun 29, 2020 | 63.89 | 64.27 | 62.72 | 63.76 | 557,266 | +0.22(+0.35%) |
Jun 26, 2020 | 65.00 | 65.00 | 63.38 | 63.54 | 1,066,400 | -1.37(-2.11%) |
Jun 25, 2020 | 63.65 | 65.02 | 63.22 | 64.91 | 669,317 | +1.47(+2.32%) |
Jun 24, 2020 | 63.21 | 63.98 | 62.26 | 63.44 | 521,910 | -0.25(-0.39%) |
Jun 23, 2020 | 63.88 | 64.57 | 63.26 | 63.69 | 369,058 | +0.65(+1.03%) |
Jun 22, 2020 | 63.39 | 63.50 | 62.44 | 63.04 | 487,477 | +0.34(+0.54%) |
Jun 19, 2020 | 63.57 | 64.00 | 62.04 | 62.70 | 821,500 | -0.12(-0.19%) |
Jun 18, 2020 | 61.72 | 62.97 | 61.71 | 62.82 | 2,923,792 | +0.84(+1.36%) |
Jun 17, 2020 | 61.59 | 62.56 | 61.23 | 61.98 | 346,213 | +0.94(+1.54%) |
Jun 16, 2020 | 61.37 | 61.73 | 60.26 | 61.04 | 483,068 | +1.15(+1.92%) |
Jun 15, 2020 | 57.13 | 59.95 | 57.01 | 59.89 | 412,729 | +1.88(+3.24%) |
Jun 12, 2020 | 59.09 | 59.77 | 56.17 | 58.01 | 521,000 | +0.79(+1.38%) |
Jun 11, 2020 | 58.82 | 59.73 | 57.08 | 57.22 | 632,784 | -3.10(-5.14%) |
Jun 10, 2020 | 59.52 | 61.19 | 59.48 | 60.32 | 432,638 | +0.97(+1.63%) |
Jun 09, 2020 | 60.00 | 60.58 | 58.04 | 59.35 | 669,432 | -1.07(-1.77%) |
Jun 08, 2020 | 60.00 | 61.27 | 59.56 | 60.42 | 845,950 | +1.59(+2.70%) |
Jun 05, 2020 | 56.79 | 59.05 | 56.29 | 58.83 | 1,058,600 | +2.92(+5.22%) |
Jun 04, 2020 | 56.01 | 56.66 | 54.92 | 55.91 | 953,001 | -0.01(-0.02%) |
Jun 03, 2020 | 51.97 | 56.00 | 51.57 | 55.92 | 1,057,716 | +4.83(+9.45%) |
Jun 02, 2020 | 50.72 | 51.97 | 50.24 | 51.09 | 444,418 | +0.41(+0.81%) |
Jun 01, 2020 | 47.80 | 50.97 | 47.67 | 50.68 | 585,875 | +3.39(+7.17%) |
May 29, 2020 | 47.21 | 47.52 | 45.78 | 47.29 | 636,200 | +0.34(+0.72%) |
May 28, 2020 | 51.05 | 52.29 | 46.72 | 46.95 | 661,261 | -3.73(-7.36%) |
May 27, 2020 | 48.98 | 50.87 | 47.78 | 50.68 | 1,210,258 | +1.79(+3.66%) |
May 26, 2020 | 47.55 | 49.20 | 47.24 | 48.89 | 2,738,547 | +2.53(+5.46%) |
May 22, 2020 | 45.38 | 46.56 | 45.18 | 46.36 | 426,700 | +1.16(+2.57%) |
May 21, 2020 | 47.47 | 47.47 | 44.96 | 45.20 | 1,002,929 | -2.34(-4.92%) |
May 20, 2020 | 46.39 | 47.87 | 45.00 | 47.54 | 3,943,212 | -2.32(-4.65%) |
May 19, 2020 | 49.70 | 50.53 | 49.68 | 49.86 | 282,320 | +0.23(+0.46%) |
May 18, 2020 | 51.05 | 51.62 | 49.45 | 49.63 | 492,395 | -0.70(-1.39%) |
May 15, 2020 | 48.89 | 51.31 | 48.38 | 50.33 | 736,800 | +1.25(+2.55%) |
May 14, 2020 | 48.11 | 49.23 | 47.56 | 49.08 | 351,642 | +0.01(+0.02%) |
May 13, 2020 | 49.57 | 50.66 | 47.88 | 49.07 | 369,386 | -0.59(-1.19%) |
May 12, 2020 | 51.68 | 51.89 | 49.56 | 49.66 | 519,425 | -1.67(-3.25%) |
May 11, 2020 | 49.69 | 52.02 | 49.06 | 51.33 | 469,166 | +1.28(+2.56%) |
May 08, 2020 | 48.00 | 50.42 | 47.74 | 50.05 | 620,600 | +2.42(+5.08%) |
May 07, 2020 | 45.80 | 47.84 | 45.12 | 47.63 | 727,822 | +3.02(+6.77%) |
May 06, 2020 | 43.30 | 44.63 | 42.31 | 44.61 | 554,874 | +1.43(+3.31%) |
May 05, 2020 | 42.30 | 43.64 | 42.30 | 43.18 | 424,336 | +1.53(+3.67%) |
May 04, 2020 | 41.76 | 42.21 | 40.92 | 41.65 | 569,682 | -0.18(-0.43%) |