Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 66.06 | 69.37 | 65.32 | 69.05 | 379,283 | +3.20(+4.86%) |
Jul 30, 2020 | 64.57 | 66.56 | 63.75 | 65.85 | 114,005 | +1.01(+1.56%) |
Jul 29, 2020 | 62.83 | 66.15 | 62.47 | 64.84 | 142,057 | +2.37(+3.80%) |
Jul 28, 2020 | 65.76 | 66.97 | 62.24 | 62.47 | 254,310 | -3.76(-5.67%) |
Jul 27, 2020 | 64.81 | 66.22 | 64.54 | 66.22 | 85,591 | +1.73(+2.68%) |
Jul 24, 2020 | 64.79 | 64.85 | 62.21 | 64.50 | 161,807 | -0.71(-1.08%) |
Jul 23, 2020 | 66.38 | 68.87 | 64.51 | 65.20 | 259,209 | -0.68(-1.03%) |
Jul 22, 2020 | 65.48 | 65.97 | 64.85 | 65.88 | 98,062 | +0.74(+1.14%) |
Jul 21, 2020 | 64.18 | 65.65 | 63.89 | 65.13 | 139,001 | +1.25(+1.96%) |
Jul 20, 2020 | 60.91 | 64.00 | 60.80 | 63.88 | 250,669 | +3.28(+5.42%) |
Jul 17, 2020 | 60.90 | 61.16 | 60.12 | 60.60 | 165,728 | -0.30(-0.50%) |
Jul 16, 2020 | 60.74 | 61.58 | 60.02 | 60.90 | 169,525 | -0.23(-0.37%) |
Jul 15, 2020 | 61.02 | 62.65 | 60.65 | 61.13 | 181,199 | +0.08(+0.13%) |
Jul 14, 2020 | 60.80 | 61.89 | 58.12 | 61.05 | 260,955 | -0.16(-0.26%) |
Jul 13, 2020 | 61.73 | 65.16 | 60.82 | 61.21 | 295,777 | +0.00(+0.00%) |
Jul 10, 2020 | 66.91 | 67.03 | 60.85 | 61.21 | 481,062 | -1.09(-1.75%) |
Jul 09, 2020 | 60.59 | 63.63 | 59.86 | 62.29 | 302,850 | +1.71(+2.81%) |
Jul 08, 2020 | 60.56 | 61.69 | 59.36 | 60.59 | 364,728 | +0.18(+0.29%) |
Jul 07, 2020 | 61.49 | 61.49 | 59.59 | 60.41 | 240,527 | -0.21(-0.34%) |
Jul 06, 2020 | 61.73 | 62.16 | 60.31 | 60.62 | 244,063 | +0.06(+0.10%) |
Jul 02, 2020 | 61.72 | 61.96 | 59.34 | 60.56 | 193,894 | +0.62(+1.03%) |
Jul 01, 2020 | 58.85 | 60.99 | 58.70 | 59.94 | 145,663 | +1.32(+2.26%) |
Jun 30, 2020 | 57.32 | 60.13 | 57.25 | 58.62 | 308,900 | +1.28(+2.24%) |
Jun 29, 2020 | 57.50 | 58.09 | 56.05 | 57.33 | 214,585 | +0.01(+0.02%) |
Jun 26, 2020 | 57.08 | 57.76 | 54.47 | 57.32 | 391,054 | +0.64(+1.12%) |
Jun 25, 2020 | 54.08 | 57.45 | 53.03 | 56.69 | 219,888 | +2.36(+4.35%) |
Jun 24, 2020 | 57.32 | 57.52 | 53.41 | 54.33 | 303,025 | -3.06(-5.33%) |
Jun 23, 2020 | 55.29 | 57.70 | 54.93 | 57.38 | 318,463 | +2.28(+4.14%) |
Jun 22, 2020 | 55.10 | 57.32 | 54.63 | 55.10 | 263,851 | +0.10(+0.18%) |
Jun 19, 2020 | 52.94 | 56.13 | 51.65 | 55.00 | 503,717 | +2.14(+4.04%) |
Jun 18, 2020 | 52.10 | 53.26 | 52.07 | 52.87 | 138,837 | +0.73(+1.39%) |
Jun 17, 2020 | 51.83 | 53.25 | 51.56 | 52.14 | 155,237 | +0.62(+1.20%) |
Jun 16, 2020 | 54.20 | 54.68 | 51.21 | 51.52 | 164,303 | -1.97(-3.68%) |
Jun 15, 2020 | 47.49 | 53.53 | 47.48 | 53.49 | 253,893 | +5.69(+11.91%) |
Jun 12, 2020 | 47.98 | 49.52 | 47.06 | 47.80 | 175,933 | +0.76(+1.61%) |
Jun 11, 2020 | 48.34 | 48.55 | 46.41 | 47.04 | 142,188 | -2.21(-4.49%) |
Jun 10, 2020 | 50.61 | 50.96 | 48.25 | 49.25 | 137,029 | -1.03(-2.05%) |
Jun 09, 2020 | 48.84 | 51.11 | 48.07 | 50.28 | 135,429 | +1.55(+3.18%) |
Jun 08, 2020 | 47.82 | 49.29 | 47.07 | 48.73 | 166,457 | +0.78(+1.63%) |
Jun 05, 2020 | 46.96 | 49.37 | 46.68 | 47.95 | 206,854 | +1.15(+2.45%) |
Jun 04, 2020 | 48.36 | 48.80 | 45.83 | 46.80 | 297,718 | -1.90(-3.90%) |
Jun 03, 2020 | 51.10 | 51.21 | 48.39 | 48.70 | 225,454 | -2.36(-4.62%) |
Jun 02, 2020 | 51.26 | 51.26 | 49.18 | 51.06 | 215,184 | +0.11(+0.21%) |
Jun 01, 2020 | 49.60 | 52.68 | 49.23 | 50.96 | 499,408 | +1.30(+2.62%) |
May 29, 2020 | 47.25 | 51.67 | 46.36 | 49.65 | 3,231,407 | +2.20(+4.63%) |
May 28, 2020 | 43.61 | 47.93 | 42.85 | 47.46 | 1,328,147 | +8.75(+22.61%) |
May 27, 2020 | 40.88 | 41.12 | 36.59 | 38.71 | 176,548 | -1.86(-4.59%) |
May 26, 2020 | 38.53 | 41.40 | 38.23 | 40.57 | 193,830 | +2.23(+5.83%) |
May 22, 2020 | 39.03 | 39.06 | 37.45 | 38.33 | 131,746 | -0.58(-1.49%) |
May 21, 2020 | 38.49 | 39.44 | 38.42 | 38.91 | 64,820 | +0.08(+0.20%) |
May 20, 2020 | 39.30 | 39.99 | 38.48 | 38.83 | 66,874 | +0.04(+0.10%) |
May 19, 2020 | 38.68 | 39.88 | 38.52 | 38.79 | 95,611 | -0.04(-0.10%) |
May 18, 2020 | 38.96 | 39.16 | 38.30 | 38.83 | 101,408 | +0.60(+1.56%) |
May 15, 2020 | 36.98 | 38.26 | 36.93 | 38.24 | 53,576 | +1.29(+3.50%) |
May 14, 2020 | 36.25 | 37.09 | 35.49 | 36.94 | 87,825 | +0.26(+0.72%) |
May 13, 2020 | 37.61 | 37.88 | 35.63 | 36.68 | 79,188 | -0.98(-2.60%) |
May 12, 2020 | 39.45 | 39.45 | 37.66 | 37.66 | 86,633 | -1.56(-3.97%) |
May 11, 2020 | 39.27 | 39.79 | 38.60 | 39.22 | 96,972 | -0.10(-0.25%) |
May 08, 2020 | 39.02 | 39.74 | 38.52 | 39.31 | 136,746 | +0.63(+1.62%) |
May 07, 2020 | 37.97 | 38.81 | 36.74 | 38.69 | 109,910 | +0.95(+2.52%) |
May 06, 2020 | 37.69 | 38.28 | 36.00 | 37.74 | 185,370 | +0.04(+0.10%) |
May 05, 2020 | 37.59 | 38.57 | 36.86 | 37.70 | 77,512 | +0.81(+2.21%) |
May 04, 2020 | 38.25 | 38.25 | 35.42 | 36.88 | 177,313 | -1.38(-3.61%) |