Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 61.18 | 61.55 | 57.18 | 59.23 | 308,600 | -2.16(-3.52%) |
Jul 30, 2020 | 60.30 | 62.49 | 60.23 | 61.39 | 142,663 | +0.79(+1.30%) |
Jul 29, 2020 | 61.01 | 62.40 | 60.04 | 60.60 | 215,611 | +0.17(+0.28%) |
Jul 28, 2020 | 62.17 | 63.79 | 60.40 | 60.43 | 166,007 | -2.22(-3.54%) |
Jul 27, 2020 | 60.28 | 62.67 | 59.90 | 62.65 | 161,203 | +2.63(+4.38%) |
Jul 24, 2020 | 61.21 | 62.01 | 59.16 | 60.02 | 192,200 | -2.19(-3.52%) |
Jul 23, 2020 | 66.09 | 68.20 | 61.69 | 62.21 | 234,958 | -3.20(-4.89%) |
Jul 22, 2020 | 65.20 | 66.67 | 63.12 | 65.41 | 237,160 | -0.11(-0.17%) |
Jul 21, 2020 | 65.74 | 69.75 | 64.46 | 65.52 | 480,344 | +0.42(+0.65%) |
Jul 20, 2020 | 64.35 | 65.50 | 63.10 | 65.10 | 272,882 | +0.84(+1.31%) |
Jul 17, 2020 | 62.43 | 65.64 | 61.20 | 64.26 | 280,100 | +1.52(+2.42%) |
Jul 16, 2020 | 62.81 | 64.45 | 60.63 | 62.74 | 240,385 | -0.43(-0.68%) |
Jul 15, 2020 | 63.39 | 64.10 | 62.45 | 63.17 | 299,838 | +1.14(+1.84%) |
Jul 14, 2020 | 60.83 | 62.10 | 59.35 | 62.03 | 300,531 | +2.09(+3.49%) |
Jul 13, 2020 | 61.27 | 63.40 | 59.63 | 59.94 | 381,234 | -0.44(-0.73%) |
Jul 10, 2020 | 63.85 | 63.85 | 59.38 | 60.38 | 265,200 | +0.06(+0.10%) |
Jul 09, 2020 | 63.01 | 63.66 | 59.57 | 60.32 | 240,454 | -2.45(-3.90%) |
Jul 08, 2020 | 61.93 | 63.45 | 61.01 | 62.77 | 251,674 | +0.92(+1.49%) |
Jul 07, 2020 | 62.81 | 64.84 | 61.16 | 61.85 | 286,588 | -0.90(-1.43%) |
Jul 06, 2020 | 65.40 | 65.89 | 62.53 | 62.75 | 192,689 | -1.60(-2.49%) |
Jul 02, 2020 | 65.06 | 65.55 | 62.92 | 64.35 | 185,900 | +0.16(+0.25%) |
Jul 01, 2020 | 65.20 | 65.59 | 62.71 | 64.19 | 275,862 | -0.40(-0.62%) |
Jun 30, 2020 | 63.48 | 65.40 | 62.74 | 64.59 | 296,004 | +0.63(+0.98%) |
Jun 29, 2020 | 63.86 | 65.90 | 63.05 | 63.96 | 159,480 | +0.80(+1.27%) |
Jun 26, 2020 | 67.00 | 67.00 | 62.58 | 63.16 | 369,000 | -3.90(-5.82%) |
Jun 25, 2020 | 65.48 | 67.50 | 63.03 | 67.06 | 268,240 | +1.80(+2.76%) |
Jun 24, 2020 | 67.08 | 68.50 | 63.88 | 65.26 | 286,658 | -2.81(-4.13%) |
Jun 23, 2020 | 67.90 | 70.61 | 66.57 | 68.07 | 333,743 | +0.93(+1.39%) |
Jun 22, 2020 | 66.43 | 67.61 | 63.46 | 67.14 | 388,504 | +1.58(+2.41%) |
Jun 19, 2020 | 66.36 | 67.33 | 64.66 | 65.56 | 659,100 | -0.22(-0.33%) |
Jun 18, 2020 | 64.24 | 67.63 | 64.24 | 65.78 | 250,512 | +1.48(+2.30%) |
Jun 17, 2020 | 67.41 | 68.40 | 64.22 | 64.30 | 251,132 | -2.83(-4.22%) |
Jun 16, 2020 | 67.11 | 68.44 | 65.01 | 67.13 | 233,934 | +1.74(+2.66%) |
Jun 15, 2020 | 60.33 | 66.01 | 59.34 | 65.39 | 236,688 | +4.14(+6.76%) |
Jun 12, 2020 | 61.45 | 62.00 | 58.96 | 61.25 | 230,600 | +1.93(+3.25%) |
Jun 11, 2020 | 62.60 | 63.19 | 58.65 | 59.32 | 357,680 | -5.10(-7.92%) |
Jun 10, 2020 | 66.41 | 67.46 | 63.84 | 64.42 | 275,066 | -1.54(-2.33%) |
Jun 09, 2020 | 63.11 | 68.14 | 63.11 | 65.96 | 234,730 | +2.17(+3.40%) |
Jun 08, 2020 | 62.88 | 64.70 | 61.30 | 63.79 | 414,998 | +0.81(+1.29%) |
Jun 05, 2020 | 63.64 | 66.43 | 62.21 | 62.98 | 305,800 | +0.79(+1.27%) |
Jun 04, 2020 | 69.55 | 69.92 | 61.21 | 62.19 | 395,637 | -8.00(-11.40%) |
Jun 03, 2020 | 70.86 | 72.03 | 69.79 | 70.19 | 374,959 | -0.20(-0.28%) |
Jun 02, 2020 | 68.93 | 70.67 | 67.08 | 70.39 | 305,828 | +2.14(+3.14%) |
Jun 01, 2020 | 69.37 | 69.90 | 62.43 | 68.25 | 279,875 | -1.00(-1.44%) |
May 29, 2020 | 68.03 | 69.49 | 65.29 | 69.25 | 607,800 | +0.68(+0.99%) |
May 28, 2020 | 66.99 | 69.20 | 66.23 | 68.57 | 314,381 | +2.62(+3.97%) |
May 27, 2020 | 65.00 | 66.18 | 62.41 | 65.95 | 527,099 | +2.14(+3.35%) |
May 26, 2020 | 61.28 | 63.90 | 60.30 | 63.81 | 670,117 | +5.01(+8.52%) |
May 22, 2020 | 60.07 | 60.86 | 57.87 | 58.80 | 415,600 | -0.93(-1.56%) |
May 21, 2020 | 59.50 | 61.48 | 58.70 | 59.73 | 616,855 | +0.34(+0.57%) |
May 20, 2020 | 57.02 | 61.37 | 56.50 | 59.39 | 1,312,633 | +3.64(+6.53%) |
May 19, 2020 | 59.02 | 59.42 | 55.54 | 55.75 | 3,691,107 | -8.15(-12.75%) |
May 18, 2020 | 63.06 | 66.00 | 59.00 | 63.90 | 257,952 | -0.31(-0.48%) |
May 15, 2020 | 58.98 | 64.94 | 57.78 | 64.21 | 359,600 | +5.01(+8.46%) |
May 14, 2020 | 57.00 | 59.20 | 53.79 | 59.20 | 430,196 | +1.86(+3.24%) |
May 13, 2020 | 52.35 | 58.35 | 52.14 | 57.34 | 852,405 | +4.61(+8.74%) |
May 12, 2020 | 55.49 | 56.62 | 52.57 | 52.73 | 302,858 | -2.49(-4.51%) |
May 11, 2020 | 53.32 | 55.28 | 52.85 | 55.22 | 203,533 | +1.84(+3.45%) |
May 08, 2020 | 53.30 | 55.50 | 52.05 | 53.38 | 170,800 | +0.53(+1.00%) |
May 07, 2020 | 53.25 | 54.19 | 51.56 | 52.85 | 228,347 | +0.13(+0.25%) |
May 06, 2020 | 53.63 | 53.89 | 52.08 | 52.72 | 156,449 | -1.10(-2.04%) |
May 05, 2020 | 52.90 | 55.20 | 52.22 | 53.82 | 235,541 | +1.25(+2.38%) |
May 04, 2020 | 48.95 | 54.08 | 48.29 | 52.57 | 481,517 | +3.45(+7.02%) |