Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 58.93 | 59.51 | 56.53 | 58.19 | 659,200 | -0.87(-1.47%) |
Jul 30, 2020 | 55.88 | 59.27 | 55.45 | 59.06 | 474,751 | +2.48(+4.38%) |
Jul 29, 2020 | 56.72 | 57.44 | 56.50 | 56.58 | 1,220,767 | +0.45(+0.80%) |
Jul 28, 2020 | 56.72 | 57.53 | 55.97 | 56.13 | 385,772 | -0.76(-1.34%) |
Jul 27, 2020 | 55.03 | 57.22 | 54.64 | 56.89 | 346,150 | +2.25(+4.12%) |
Jul 24, 2020 | 55.32 | 55.32 | 53.04 | 54.64 | 398,300 | -1.15(-2.06%) |
Jul 23, 2020 | 57.50 | 57.76 | 55.07 | 55.79 | 454,312 | -0.81(-1.43%) |
Jul 22, 2020 | 56.44 | 57.17 | 56.00 | 56.60 | 359,158 | +0.16(+0.28%) |
Jul 21, 2020 | 58.86 | 59.75 | 55.66 | 56.44 | 599,679 | -1.52(-2.62%) |
Jul 20, 2020 | 56.95 | 59.45 | 56.74 | 57.96 | 876,702 | +1.27(+2.24%) |
Jul 17, 2020 | 56.67 | 57.34 | 56.61 | 56.69 | 388,900 | +0.16(+0.28%) |
Jul 16, 2020 | 57.30 | 57.33 | 55.20 | 56.53 | 362,797 | -1.21(-2.10%) |
Jul 15, 2020 | 58.34 | 58.59 | 57.23 | 57.74 | 455,493 | +0.73(+1.28%) |
Jul 14, 2020 | 55.00 | 57.06 | 54.26 | 57.01 | 863,979 | +0.26(+0.46%) |
Jul 13, 2020 | 59.11 | 60.22 | 56.56 | 56.75 | 680,101 | -1.88(-3.21%) |
Jul 10, 2020 | 58.39 | 59.00 | 57.39 | 58.63 | 424,500 | +0.19(+0.33%) |
Jul 09, 2020 | 59.40 | 59.94 | 58.36 | 58.44 | 642,784 | -0.17(-0.29%) |
Jul 08, 2020 | 58.92 | 59.49 | 58.14 | 58.61 | 494,247 | +0.66(+1.14%) |
Jul 07, 2020 | 58.54 | 59.98 | 57.46 | 57.95 | 893,066 | +0.01(+0.02%) |
Jul 06, 2020 | 62.25 | 62.51 | 57.28 | 57.94 | 1,315,216 | -3.68(-5.97%) |
Jul 02, 2020 | 61.44 | 62.25 | 60.13 | 61.62 | 560,400 | +1.19(+1.97%) |
Jul 01, 2020 | 60.78 | 61.50 | 60.13 | 60.43 | 632,684 | -1.11(-1.80%) |
Jun 30, 2020 | 60.99 | 61.97 | 59.92 | 61.54 | 690,180 | +0.16(+0.26%) |
Jun 29, 2020 | 59.90 | 61.50 | 58.33 | 61.38 | 774,262 | +2.34(+3.96%) |
Jun 26, 2020 | 60.89 | 60.98 | 58.55 | 59.04 | 1,255,500 | -0.97(-1.62%) |
Jun 25, 2020 | 55.24 | 60.45 | 54.59 | 60.01 | 3,617,876 | +4.92(+8.93%) |
Jun 24, 2020 | 56.14 | 57.00 | 54.08 | 55.09 | 1,444,850 | -2.58(-4.47%) |
Jun 23, 2020 | 57.31 | 61.73 | 57.03 | 57.67 | 1,324,917 | +0.67(+1.18%) |
Jun 22, 2020 | 51.00 | 58.01 | 50.93 | 57.00 | 2,343,898 | +6.40(+12.65%) |
Jun 19, 2020 | 47.00 | 50.86 | 46.89 | 50.60 | 1,012,500 | +3.89(+8.33%) |
Jun 18, 2020 | 45.81 | 47.01 | 45.60 | 46.71 | 524,008 | +0.83(+1.81%) |
Jun 17, 2020 | 45.50 | 47.18 | 45.50 | 45.88 | 465,810 | +0.58(+1.28%) |
Jun 16, 2020 | 46.00 | 47.94 | 45.00 | 45.30 | 595,529 | +0.07(+0.15%) |
Jun 15, 2020 | 42.30 | 45.38 | 41.98 | 45.23 | 691,900 | +2.50(+5.85%) |
Jun 12, 2020 | 41.99 | 42.95 | 41.10 | 42.73 | 395,700 | +1.69(+4.12%) |
Jun 11, 2020 | 41.92 | 42.41 | 40.63 | 41.04 | 453,596 | -2.33(-5.37%) |
Jun 10, 2020 | 42.08 | 44.00 | 41.65 | 43.37 | 301,823 | +1.40(+3.34%) |
Jun 09, 2020 | 42.40 | 43.85 | 41.74 | 41.97 | 438,050 | -0.83(-1.94%) |
Jun 08, 2020 | 43.01 | 43.66 | 42.49 | 42.80 | 329,851 | -0.38(-0.88%) |
Jun 05, 2020 | 44.18 | 44.91 | 42.77 | 43.18 | 740,200 | +0.00(+0.00%) |
Jun 04, 2020 | 42.77 | 43.85 | 42.68 | 43.18 | 670,543 | +0.13(+0.30%) |
Jun 03, 2020 | 41.31 | 43.28 | 41.02 | 43.05 | 648,194 | +2.05(+5.00%) |
Jun 02, 2020 | 39.89 | 41.06 | 39.52 | 41.00 | 559,290 | +1.27(+3.20%) |
Jun 01, 2020 | 38.50 | 40.40 | 38.40 | 39.73 | 333,003 | +0.93(+2.40%) |
May 29, 2020 | 39.19 | 39.66 | 37.66 | 38.80 | 261,800 | -0.48(-1.22%) |
May 28, 2020 | 40.07 | 40.69 | 38.96 | 39.28 | 415,810 | -0.21(-0.53%) |
May 27, 2020 | 40.09 | 40.09 | 38.65 | 39.49 | 398,420 | -0.22(-0.55%) |
May 26, 2020 | 39.47 | 40.25 | 39.10 | 39.71 | 467,102 | +1.23(+3.20%) |
May 22, 2020 | 39.38 | 39.58 | 38.15 | 38.48 | 240,200 | -0.77(-1.96%) |
May 21, 2020 | 39.00 | 40.38 | 38.69 | 39.25 | 756,415 | +0.29(+0.74%) |
May 20, 2020 | 38.83 | 39.31 | 38.37 | 38.96 | 314,537 | +0.71(+1.86%) |
May 19, 2020 | 38.51 | 39.15 | 38.19 | 38.25 | 207,878 | -0.42(-1.09%) |
May 18, 2020 | 38.61 | 39.49 | 38.14 | 38.67 | 315,822 | +0.81(+2.14%) |
May 15, 2020 | 35.35 | 37.94 | 35.16 | 37.86 | 340,000 | +2.36(+6.65%) |
May 14, 2020 | 34.87 | 36.59 | 34.41 | 35.50 | 241,607 | -0.07(-0.20%) |
May 13, 2020 | 37.87 | 37.98 | 35.24 | 35.57 | 309,349 | -2.62(-6.86%) |
May 12, 2020 | 39.25 | 39.38 | 38.15 | 38.19 | 434,732 | -0.85(-2.18%) |
May 11, 2020 | 37.67 | 39.51 | 37.53 | 39.04 | 689,034 | +1.02(+2.68%) |
May 08, 2020 | 37.88 | 38.64 | 37.48 | 38.02 | 300,300 | +0.59(+1.58%) |
May 07, 2020 | 37.98 | 38.88 | 37.25 | 37.43 | 499,752 | -0.57(-1.50%) |
May 06, 2020 | 37.84 | 38.33 | 37.38 | 38.00 | 590,104 | +0.39(+1.04%) |
May 05, 2020 | 36.99 | 38.05 | 36.71 | 37.61 | 245,370 | +1.16(+3.18%) |
May 04, 2020 | 36.57 | 36.94 | 35.89 | 36.45 | 210,360 | -0.32(-0.87%) |