Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 61.01 | 61.37 | 59.41 | 60.44 | 401,400 | -0.74(-1.22%) |
Jul 30, 2020 | 61.46 | 62.16 | 60.54 | 61.18 | 282,847 | -1.30(-2.08%) |
Jul 29, 2020 | 61.41 | 62.67 | 61.04 | 62.48 | 305,038 | +1.63(+2.68%) |
Jul 28, 2020 | 60.68 | 61.67 | 60.56 | 60.85 | 206,969 | -0.37(-0.60%) |
Jul 27, 2020 | 61.03 | 61.37 | 59.89 | 61.22 | 360,508 | +0.22(+0.36%) |
Jul 24, 2020 | 61.77 | 62.18 | 60.76 | 61.00 | 343,500 | -0.77(-1.25%) |
Jul 23, 2020 | 60.41 | 62.07 | 60.41 | 61.77 | 426,978 | +1.30(+2.15%) |
Jul 22, 2020 | 59.81 | 60.62 | 59.01 | 60.47 | 270,300 | +0.41(+0.68%) |
Jul 21, 2020 | 58.85 | 60.48 | 58.85 | 60.06 | 372,703 | +1.74(+2.98%) |
Jul 20, 2020 | 58.39 | 58.93 | 57.81 | 58.32 | 211,516 | -0.36(-0.61%) |
Jul 17, 2020 | 58.44 | 59.00 | 58.22 | 58.68 | 269,400 | +0.30(+0.51%) |
Jul 16, 2020 | 57.80 | 58.83 | 57.45 | 58.38 | 239,946 | +0.21(+0.36%) |
Jul 15, 2020 | 56.75 | 58.49 | 56.68 | 58.17 | 318,998 | +2.59(+4.66%) |
Jul 14, 2020 | 53.96 | 55.74 | 53.90 | 55.58 | 351,999 | +1.58(+2.93%) |
Jul 13, 2020 | 54.69 | 55.28 | 53.42 | 54.00 | 334,342 | -0.37(-0.68%) |
Jul 10, 2020 | 52.59 | 54.72 | 52.59 | 54.37 | 315,600 | +1.93(+3.68%) |
Jul 09, 2020 | 53.94 | 53.95 | 52.14 | 52.44 | 356,905 | -1.90(-3.50%) |
Jul 08, 2020 | 55.13 | 55.88 | 53.86 | 54.34 | 327,613 | -0.87(-1.58%) |
Jul 07, 2020 | 55.31 | 56.89 | 55.04 | 55.21 | 696,908 | -0.52(-0.93%) |
Jul 06, 2020 | 56.57 | 56.79 | 55.52 | 55.73 | 293,985 | +0.23(+0.41%) |
Jul 02, 2020 | 55.76 | 57.24 | 55.29 | 55.50 | 473,800 | +0.54(+0.98%) |
Jul 01, 2020 | 56.10 | 56.93 | 54.79 | 54.96 | 376,380 | -1.02(-1.82%) |
Jun 30, 2020 | 55.09 | 56.31 | 54.66 | 55.98 | 347,867 | +0.72(+1.30%) |
Jun 29, 2020 | 55.28 | 55.96 | 54.28 | 55.26 | 309,969 | +0.53(+0.97%) |
Jun 26, 2020 | 55.17 | 55.34 | 54.13 | 54.73 | 547,000 | -0.82(-1.48%) |
Jun 25, 2020 | 54.75 | 55.59 | 54.06 | 55.55 | 348,592 | +0.60(+1.09%) |
Jun 24, 2020 | 56.84 | 57.21 | 54.49 | 54.95 | 285,460 | -2.40(-4.18%) |
Jun 23, 2020 | 57.64 | 57.64 | 55.97 | 57.35 | 408,281 | +0.72(+1.27%) |
Jun 22, 2020 | 56.06 | 57.53 | 55.35 | 56.63 | 645,117 | -0.15(-0.26%) |
Jun 19, 2020 | 57.77 | 58.25 | 56.58 | 56.78 | 588,300 | -0.32(-0.56%) |
Jun 18, 2020 | 58.33 | 58.56 | 56.96 | 57.10 | 460,211 | -1.50(-2.56%) |
Jun 17, 2020 | 58.90 | 59.72 | 57.77 | 58.60 | 365,745 | -0.53(-0.90%) |
Jun 16, 2020 | 59.12 | 59.64 | 57.56 | 59.13 | 504,303 | +1.48(+2.57%) |
Jun 15, 2020 | 54.99 | 58.15 | 54.70 | 57.65 | 395,595 | +0.90(+1.59%) |
Jun 12, 2020 | 58.25 | 58.48 | 54.34 | 56.75 | 643,300 | +0.24(+0.42%) |
Jun 11, 2020 | 57.61 | 58.73 | 56.21 | 56.51 | 535,150 | -3.79(-6.29%) |
Jun 10, 2020 | 63.28 | 63.28 | 60.12 | 60.30 | 445,054 | -2.90(-4.59%) |
Jun 09, 2020 | 62.15 | 63.82 | 61.17 | 63.20 | 717,442 | -0.25(-0.39%) |
Jun 08, 2020 | 63.50 | 64.79 | 62.86 | 63.45 | 713,647 | +0.05(+0.08%) |
Jun 05, 2020 | 62.01 | 64.37 | 61.05 | 63.40 | 1,001,500 | +2.60(+4.28%) |
Jun 04, 2020 | 59.47 | 61.00 | 59.47 | 60.80 | 748,314 | +1.33(+2.24%) |
Jun 03, 2020 | 57.50 | 60.05 | 56.00 | 59.47 | 1,144,104 | +3.73(+6.69%) |
Jun 02, 2020 | 55.57 | 56.18 | 55.05 | 55.74 | 664,495 | +0.66(+1.20%) |
Jun 01, 2020 | 54.72 | 55.33 | 53.98 | 55.08 | 469,606 | +0.25(+0.46%) |
May 29, 2020 | 54.86 | 55.11 | 53.53 | 54.83 | 704,000 | -0.32(-0.58%) |
May 28, 2020 | 54.80 | 55.57 | 53.61 | 55.15 | 844,105 | +0.89(+1.64%) |
May 27, 2020 | 54.55 | 55.19 | 53.25 | 54.26 | 445,224 | +0.71(+1.33%) |
May 26, 2020 | 53.10 | 54.04 | 52.47 | 53.55 | 733,791 | +2.46(+4.82%) |
May 22, 2020 | 51.26 | 51.88 | 49.85 | 51.09 | 486,400 | -0.16(-0.31%) |
May 21, 2020 | 52.12 | 52.50 | 51.10 | 51.25 | 628,117 | -0.98(-1.88%) |
May 20, 2020 | 51.93 | 52.52 | 51.63 | 52.23 | 625,304 | +0.99(+1.93%) |
May 19, 2020 | 51.78 | 52.41 | 51.13 | 51.24 | 613,947 | -0.38(-0.74%) |
May 18, 2020 | 49.54 | 52.10 | 48.99 | 51.62 | 709,248 | +3.62(+7.54%) |
May 15, 2020 | 47.37 | 48.78 | 46.78 | 48.00 | 448,600 | -0.32(-0.66%) |
May 14, 2020 | 46.46 | 48.41 | 45.40 | 48.32 | 777,004 | +0.94(+1.98%) |
May 13, 2020 | 49.98 | 50.95 | 46.64 | 47.38 | 607,797 | -3.62(-7.10%) |
May 12, 2020 | 51.83 | 52.52 | 50.92 | 51.00 | 576,207 | -0.85(-1.64%) |
May 11, 2020 | 51.54 | 52.35 | 50.53 | 51.85 | 655,219 | -0.51(-0.97%) |
May 08, 2020 | 51.23 | 52.62 | 50.50 | 52.36 | 548,000 | +1.57(+3.09%) |
May 07, 2020 | 47.35 | 51.21 | 46.20 | 50.79 | 1,190,728 | +3.79(+8.06%) |
May 06, 2020 | 47.96 | 48.69 | 46.48 | 47.00 | 489,729 | -0.98(-2.04%) |
May 05, 2020 | 46.94 | 48.90 | 46.91 | 47.98 | 542,167 | +1.84(+3.99%) |
May 04, 2020 | 45.66 | 46.59 | 45.35 | 46.14 | 583,069 | -0.17(-0.37%) |