Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 68.59 | 68.68 | 66.56 | 67.63 | 4,233,997 | -0.91(-1.33%) |
Jul 30, 2020 | 68.18 | 68.78 | 67.44 | 68.54 | 3,390,981 | -0.88(-1.27%) |
Jul 29, 2020 | 68.22 | 69.69 | 68.22 | 69.43 | 3,229,564 | +0.95(+1.39%) |
Jul 28, 2020 | 68.12 | 68.76 | 67.30 | 68.47 | 3,970,311 | +0.03(+0.04%) |
Jul 27, 2020 | 66.95 | 68.79 | 66.87 | 68.44 | 4,836,012 | +1.77(+2.65%) |
Jul 24, 2020 | 66.94 | 67.75 | 66.14 | 66.67 | 4,506,041 | -0.31(-0.46%) |
Jul 23, 2020 | 68.36 | 68.48 | 66.45 | 66.98 | 4,576,660 | -1.48(-2.16%) |
Jul 22, 2020 | 68.76 | 69.06 | 68.13 | 68.46 | 4,112,853 | -0.07(-0.10%) |
Jul 21, 2020 | 70.63 | 70.97 | 68.26 | 68.53 | 4,144,642 | -2.35(-3.32%) |
Jul 20, 2020 | 69.53 | 71.09 | 69.09 | 70.89 | 3,748,723 | +1.32(+1.90%) |
Jul 17, 2020 | 69.25 | 69.91 | 69.06 | 69.57 | 2,955,632 | +0.50(+0.72%) |
Jul 16, 2020 | 69.13 | 69.51 | 68.60 | 69.07 | 6,149,454 | -0.92(-1.32%) |
Jul 15, 2020 | 69.96 | 70.53 | 69.28 | 69.99 | 5,070,148 | +0.54(+0.77%) |
Jul 14, 2020 | 67.06 | 69.66 | 66.92 | 69.46 | 10,347,950 | +0.64(+0.92%) |
Jul 13, 2020 | 71.97 | 73.02 | 68.58 | 68.82 | 24,186,156 | +5.16(+8.11%) |
Jul 10, 2020 | 64.04 | 64.28 | 62.86 | 63.66 | 2,133,258 | -0.38(-0.59%) |
Jul 09, 2020 | 61.88 | 64.57 | 61.58 | 64.03 | 4,048,779 | +2.37(+3.85%) |
Jul 08, 2020 | 61.62 | 61.88 | 60.76 | 61.66 | 2,930,580 | +0.57(+0.93%) |
Jul 07, 2020 | 61.29 | 61.74 | 60.96 | 61.09 | 2,309,027 | -0.47(-0.76%) |
Jul 06, 2020 | 61.28 | 61.78 | 60.82 | 61.56 | 2,445,315 | +1.57(+2.62%) |
Jul 02, 2020 | 59.81 | 60.57 | 59.81 | 59.99 | 1,406,331 | +0.71(+1.19%) |
Jul 01, 2020 | 60.03 | 60.12 | 59.25 | 59.29 | 1,252,931 | -0.91(-1.52%) |
Jun 30, 2020 | 59.38 | 60.47 | 59.09 | 60.20 | 2,311,170 | +1.00(+1.69%) |
Jun 29, 2020 | 58.89 | 59.35 | 58.21 | 59.20 | 1,565,392 | +0.40(+0.68%) |
Jun 26, 2020 | 59.47 | 59.77 | 58.54 | 58.80 | 2,388,891 | -0.98(-1.64%) |
Jun 25, 2020 | 59.28 | 59.90 | 58.57 | 59.78 | 2,173,153 | +0.28(+0.47%) |
Jun 24, 2020 | 60.86 | 61.16 | 59.37 | 59.50 | 2,427,918 | -1.60(-2.62%) |
Jun 23, 2020 | 60.83 | 61.77 | 60.71 | 61.10 | 2,213,191 | +0.94(+1.57%) |
Jun 22, 2020 | 59.66 | 60.34 | 58.69 | 60.16 | 1,564,664 | +0.12(+0.20%) |
Jun 19, 2020 | 60.99 | 61.06 | 59.58 | 60.04 | 5,514,979 | -0.11(-0.18%) |
Jun 18, 2020 | 59.98 | 60.35 | 59.63 | 60.15 | 2,013,692 | +0.23(+0.38%) |
Jun 17, 2020 | 60.01 | 60.49 | 59.45 | 59.92 | 2,016,768 | +0.45(+0.75%) |
Jun 16, 2020 | 59.59 | 60.56 | 58.58 | 59.47 | 2,844,297 | +1.59(+2.75%) |
Jun 15, 2020 | 55.84 | 57.89 | 55.56 | 57.88 | 2,123,611 | +1.12(+1.98%) |
Jun 12, 2020 | 58.20 | 58.51 | 55.80 | 56.76 | 2,185,009 | +0.09(+0.16%) |
Jun 11, 2020 | 58.68 | 59.37 | 56.53 | 56.67 | 2,965,822 | -2.88(-4.84%) |
Jun 10, 2020 | 60.31 | 60.91 | 59.49 | 59.55 | 2,018,676 | -0.70(-1.15%) |
Jun 09, 2020 | 60.52 | 60.61 | 59.90 | 60.25 | 1,493,290 | -0.53(-0.87%) |
Jun 08, 2020 | 60.98 | 61.51 | 60.30 | 60.78 | 2,018,484 | -0.09(-0.15%) |
Jun 05, 2020 | 61.58 | 62.29 | 60.75 | 60.86 | 2,126,009 | +0.71(+1.17%) |
Jun 04, 2020 | 59.90 | 60.59 | 59.39 | 60.16 | 1,249,192 | +0.01(+0.02%) |
Jun 03, 2020 | 59.59 | 60.93 | 59.37 | 60.15 | 2,604,214 | +1.85(+3.17%) |
Jun 02, 2020 | 57.54 | 58.34 | 57.11 | 58.30 | 1,805,914 | +0.83(+1.45%) |
Jun 01, 2020 | 56.89 | 57.80 | 56.88 | 57.47 | 1,546,224 | +0.18(+0.31%) |
May 29, 2020 | 56.35 | 57.47 | 55.83 | 57.29 | 2,484,942 | +1.15(+2.05%) |
May 28, 2020 | 57.11 | 57.49 | 55.89 | 56.14 | 1,428,544 | -1.04(-1.82%) |
May 27, 2020 | 57.22 | 58.46 | 56.27 | 57.18 | 2,011,278 | -0.16(-0.28%) |
May 26, 2020 | 56.31 | 57.81 | 56.25 | 57.34 | 3,580,830 | +2.06(+3.72%) |
May 22, 2020 | 54.94 | 55.38 | 54.48 | 55.28 | 1,627,256 | +0.46(+0.84%) |
May 21, 2020 | 55.87 | 56.12 | 54.61 | 54.82 | 2,200,636 | -1.31(-2.33%) |
May 20, 2020 | 55.40 | 56.65 | 55.31 | 56.13 | 2,302,685 | +1.90(+3.51%) |
May 19, 2020 | 54.25 | 55.18 | 54.06 | 54.23 | 2,185,442 | -0.09(-0.16%) |
May 18, 2020 | 52.42 | 54.61 | 52.42 | 54.31 | 2,672,048 | +3.03(+5.92%) |
May 15, 2020 | 51.19 | 52.15 | 50.88 | 51.28 | 2,472,305 | -1.29(-2.45%) |
May 14, 2020 | 51.44 | 52.60 | 50.88 | 52.57 | 2,074,752 | +0.33(+0.62%) |
May 13, 2020 | 53.63 | 53.80 | 51.62 | 52.25 | 3,262,596 | -1.03(-1.94%) |
May 12, 2020 | 54.07 | 54.60 | 53.25 | 53.28 | 2,579,120 | -0.50(-0.93%) |
May 11, 2020 | 53.08 | 54.17 | 52.54 | 53.78 | 2,490,288 | +0.47(+0.89%) |
May 08, 2020 | 52.29 | 53.35 | 52.11 | 53.31 | 1,826,437 | +1.25(+2.40%) |
May 07, 2020 | 52.81 | 53.05 | 51.91 | 52.06 | 1,529,644 | -0.03(-0.06%) |
May 06, 2020 | 52.77 | 52.83 | 51.99 | 52.09 | 1,992,715 | +0.15(+0.28%) |
May 05, 2020 | 51.17 | 52.54 | 50.95 | 51.94 | 1,981,239 | +1.10(+2.17%) |
May 04, 2020 | 51.23 | 51.32 | 50.00 | 50.84 | 2,497,338 | -0.44(-0.86%) |