Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 69.13 | 70.04 | 67.40 | 68.92 | 1,108,700 | -0.21(-0.30%) |
Jul 30, 2020 | 68.99 | 69.52 | 68.42 | 69.13 | 1,006,629 | -0.70(-1.00%) |
Jul 29, 2020 | 68.46 | 70.22 | 67.10 | 69.83 | 890,951 | +1.61(+2.36%) |
Jul 28, 2020 | 67.81 | 68.38 | 66.71 | 68.22 | 823,817 | +0.28(+0.41%) |
Jul 27, 2020 | 66.94 | 67.98 | 66.33 | 67.94 | 1,123,330 | +1.89(+2.86%) |
Jul 24, 2020 | 65.40 | 66.57 | 64.63 | 66.05 | 593,600 | +0.01(+0.02%) |
Jul 23, 2020 | 67.03 | 67.80 | 65.47 | 66.04 | 1,671,971 | -1.13(-1.68%) |
Jul 22, 2020 | 67.00 | 67.48 | 66.49 | 67.17 | 553,613 | +0.27(+0.40%) |
Jul 21, 2020 | 67.43 | 67.75 | 66.01 | 66.90 | 893,683 | -0.44(-0.65%) |
Jul 20, 2020 | 66.03 | 67.59 | 66.03 | 67.34 | 734,830 | +1.11(+1.68%) |
Jul 17, 2020 | 66.41 | 67.27 | 65.69 | 66.23 | 900,600 | -0.05(-0.08%) |
Jul 16, 2020 | 65.76 | 66.64 | 64.40 | 66.28 | 1,477,291 | +0.03(+0.05%) |
Jul 15, 2020 | 64.64 | 66.46 | 64.30 | 66.25 | 1,545,663 | +1.91(+2.97%) |
Jul 14, 2020 | 59.81 | 64.41 | 59.07 | 64.34 | 1,317,938 | +3.58(+5.89%) |
Jul 13, 2020 | 63.92 | 65.53 | 60.74 | 60.76 | 1,847,778 | -2.25(-3.57%) |
Jul 10, 2020 | 62.98 | 63.63 | 62.13 | 63.01 | 1,020,500 | +0.64(+1.03%) |
Jul 09, 2020 | 60.90 | 62.97 | 59.75 | 62.37 | 918,487 | +1.59(+2.62%) |
Jul 08, 2020 | 59.19 | 60.80 | 58.87 | 60.78 | 600,535 | +1.93(+3.28%) |
Jul 07, 2020 | 60.72 | 61.48 | 58.80 | 58.85 | 830,721 | -2.59(-4.22%) |
Jul 06, 2020 | 60.35 | 62.97 | 60.19 | 61.44 | 1,251,777 | +2.63(+4.47%) |
Jul 02, 2020 | 58.40 | 59.73 | 57.95 | 58.81 | 780,200 | +1.30(+2.26%) |
Jul 01, 2020 | 59.46 | 59.50 | 57.42 | 57.51 | 731,378 | -1.68(-2.84%) |
Jun 30, 2020 | 58.22 | 59.57 | 58.15 | 59.19 | 760,455 | +0.89(+1.53%) |
Jun 29, 2020 | 58.42 | 58.42 | 56.88 | 58.30 | 765,798 | +0.56(+0.97%) |
Jun 26, 2020 | 58.27 | 58.46 | 56.85 | 57.74 | 1,175,500 | -0.66(-1.13%) |
Jun 25, 2020 | 57.85 | 58.63 | 57.17 | 58.40 | 1,646,578 | -0.10(-0.17%) |
Jun 24, 2020 | 59.15 | 59.73 | 58.02 | 58.50 | 905,380 | -1.61(-2.68%) |
Jun 23, 2020 | 60.73 | 61.29 | 59.73 | 60.11 | 923,750 | +0.61(+1.03%) |
Jun 22, 2020 | 60.36 | 60.46 | 59.17 | 59.50 | 885,176 | -1.01(-1.67%) |
Jun 19, 2020 | 60.29 | 61.76 | 60.25 | 60.51 | 1,508,100 | +0.68(+1.14%) |
Jun 18, 2020 | 60.65 | 61.54 | 59.64 | 59.83 | 768,932 | -1.08(-1.77%) |
Jun 17, 2020 | 61.51 | 62.30 | 60.77 | 60.91 | 1,109,046 | +0.10(+0.16%) |
Jun 16, 2020 | 62.59 | 64.16 | 60.39 | 60.81 | 1,288,500 | +0.10(+0.16%) |
Jun 15, 2020 | 59.25 | 61.49 | 59.16 | 60.71 | 1,500,694 | -0.30(-0.49%) |
Jun 12, 2020 | 60.19 | 61.18 | 59.12 | 61.01 | 2,143,900 | +3.13(+5.41%) |
Jun 11, 2020 | 57.27 | 59.00 | 56.95 | 57.88 | 2,247,591 | -2.32(-3.85%) |
Jun 10, 2020 | 60.70 | 61.60 | 59.88 | 60.20 | 2,442,820 | -1.49(-2.42%) |
Jun 09, 2020 | 59.67 | 61.81 | 58.32 | 61.69 | 1,875,403 | +0.89(+1.46%) |
Jun 08, 2020 | 59.18 | 60.99 | 58.78 | 60.80 | 1,233,496 | +1.54(+2.60%) |
Jun 05, 2020 | 58.04 | 60.30 | 57.00 | 59.26 | 2,307,700 | +1.88(+3.28%) |
Jun 04, 2020 | 56.48 | 57.59 | 56.08 | 57.38 | 2,020,682 | +0.58(+1.02%) |
Jun 03, 2020 | 55.10 | 57.70 | 54.64 | 56.80 | 1,610,862 | +2.87(+5.32%) |
Jun 02, 2020 | 53.56 | 54.00 | 52.31 | 53.93 | 1,326,178 | +1.06(+2.00%) |
Jun 01, 2020 | 52.35 | 53.62 | 51.68 | 52.87 | 1,233,054 | +0.18(+0.34%) |
May 29, 2020 | 52.99 | 53.53 | 51.46 | 52.69 | 1,759,300 | -0.28(-0.53%) |
May 28, 2020 | 55.85 | 56.00 | 52.76 | 52.97 | 1,473,513 | -2.98(-5.33%) |
May 27, 2020 | 55.30 | 56.10 | 53.38 | 55.95 | 1,889,983 | +0.78(+1.41%) |
May 26, 2020 | 54.39 | 55.46 | 54.07 | 55.17 | 1,895,723 | +3.44(+6.65%) |
May 22, 2020 | 50.72 | 51.82 | 50.26 | 51.73 | 636,700 | +0.77(+1.51%) |
May 21, 2020 | 53.13 | 53.78 | 50.77 | 50.96 | 1,659,232 | -2.73(-5.08%) |
May 20, 2020 | 52.00 | 54.68 | 51.52 | 53.69 | 3,793,516 | +4.04(+8.14%) |
May 19, 2020 | 49.20 | 50.97 | 48.78 | 49.65 | 2,118,304 | +0.26(+0.53%) |
May 18, 2020 | 44.83 | 49.52 | 44.59 | 49.39 | 2,604,862 | +6.64(+15.53%) |
May 15, 2020 | 41.96 | 43.94 | 41.40 | 42.75 | 1,043,600 | -0.38(-0.88%) |
May 14, 2020 | 42.93 | 43.68 | 41.29 | 43.13 | 1,105,531 | -0.53(-1.21%) |
May 13, 2020 | 44.71 | 44.84 | 43.12 | 43.66 | 1,500,057 | -1.04(-2.33%) |
May 12, 2020 | 45.99 | 46.35 | 44.67 | 44.70 | 1,042,384 | -1.13(-2.47%) |
May 11, 2020 | 45.38 | 46.40 | 45.27 | 45.83 | 1,772,236 | -0.82(-1.76%) |
May 08, 2020 | 44.20 | 46.71 | 43.46 | 46.65 | 1,471,400 | +3.29(+7.59%) |
May 07, 2020 | 41.68 | 43.45 | 41.68 | 43.36 | 1,404,055 | +2.21(+5.37%) |
May 06, 2020 | 41.01 | 41.86 | 40.43 | 41.15 | 754,585 | +0.57(+1.40%) |
May 05, 2020 | 41.35 | 42.50 | 40.31 | 40.58 | 1,086,210 | +0.48(+1.20%) |
May 04, 2020 | 39.64 | 40.12 | 38.65 | 40.10 | 903,189 | +0.31(+0.78%) |