Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 62.98 | 63.04 | 62.09 | 63.04 | 276,094 | +0.47(+0.76%) |
Jul 30, 2020 | 62.10 | 62.65 | 61.73 | 62.57 | 176,481 | -0.16(-0.26%) |
Jul 29, 2020 | 62.09 | 62.84 | 62.09 | 62.73 | 373,838 | +0.83(+1.33%) |
Jul 28, 2020 | 62.15 | 62.41 | 61.86 | 61.90 | 244,170 | -0.40(-0.64%) |
Jul 27, 2020 | 61.94 | 62.32 | 61.78 | 62.30 | 205,382 | +0.49(+0.80%) |
Jul 24, 2020 | 61.82 | 62.03 | 61.49 | 61.81 | 1,139,665 | -0.43(-0.69%) |
Jul 23, 2020 | 62.86 | 63.12 | 61.97 | 62.24 | 434,150 | -0.69(-1.10%) |
Jul 22, 2020 | 62.43 | 62.97 | 62.43 | 62.93 | 320,674 | +0.46(+0.73%) |
Jul 21, 2020 | 62.87 | 62.89 | 62.31 | 62.47 | 373,239 | +0.04(+0.06%) |
Jul 20, 2020 | 61.93 | 62.60 | 61.76 | 62.44 | 571,782 | +0.47(+0.77%) |
Jul 17, 2020 | 61.92 | 62.09 | 61.55 | 61.96 | 187,925 | +0.31(+0.51%) |
Jul 16, 2020 | 61.46 | 61.76 | 61.38 | 61.65 | 233,033 | -0.22(-0.35%) |
Jul 15, 2020 | 61.91 | 62.06 | 61.35 | 61.87 | 404,676 | +0.61(+0.99%) |
Jul 14, 2020 | 60.14 | 61.31 | 59.95 | 61.26 | 228,302 | +0.85(+1.41%) |
Jul 13, 2020 | 61.56 | 61.99 | 60.39 | 60.40 | 303,519 | -0.66(-1.09%) |
Jul 10, 2020 | 60.51 | 61.14 | 60.22 | 61.07 | 425,781 | +0.48(+0.80%) |
Jul 09, 2020 | 60.93 | 60.93 | 59.84 | 60.59 | 271,250 | -0.18(-0.30%) |
Jul 08, 2020 | 60.53 | 60.81 | 60.22 | 60.77 | 246,260 | +0.40(+0.66%) |
Jul 07, 2020 | 60.64 | 61.07 | 60.31 | 60.37 | 289,914 | -0.59(-0.97%) |
Jul 06, 2020 | 60.86 | 61.05 | 60.69 | 60.96 | 330,076 | +0.90(+1.50%) |
Jul 02, 2020 | 60.49 | 60.69 | 59.95 | 60.05 | 551,029 | +0.25(+0.41%) |
Jul 01, 2020 | 59.54 | 60.03 | 59.48 | 59.81 | 3,957,570 | +0.38(+0.64%) |
Jun 30, 2020 | 58.59 | 59.67 | 58.57 | 59.43 | 254,331 | +0.81(+1.38%) |
Jun 29, 2020 | 58.01 | 58.62 | 57.57 | 58.62 | 630,048 | +0.84(+1.46%) |
Jun 26, 2020 | 58.83 | 58.99 | 57.72 | 57.78 | 245,335 | -1.22(-2.06%) |
Jun 25, 2020 | 58.32 | 59.05 | 57.87 | 58.99 | 289,293 | +0.51(+0.88%) |
Jun 24, 2020 | 59.54 | 59.63 | 58.08 | 58.48 | 569,282 | -1.40(-2.34%) |
Jun 23, 2020 | 60.27 | 60.40 | 59.84 | 59.88 | 322,898 | +0.15(+0.25%) |
Jun 22, 2020 | 59.21 | 59.82 | 59.02 | 59.73 | 365,118 | +0.41(+0.69%) |
Jun 19, 2020 | 60.33 | 60.33 | 59.09 | 59.32 | 326,241 | -0.31(-0.52%) |
Jun 18, 2020 | 59.31 | 59.70 | 59.31 | 59.63 | 249,807 | +0.00(+0.00%) |
Jun 17, 2020 | 60.05 | 60.09 | 59.48 | 59.63 | 273,186 | -0.11(-0.19%) |
Jun 16, 2020 | 60.15 | 60.23 | 58.87 | 59.74 | 1,001,370 | +1.09(+1.85%) |
Jun 15, 2020 | 56.97 | 58.87 | 56.74 | 58.66 | 312,953 | +0.54(+0.93%) |
Jun 12, 2020 | 58.96 | 59.04 | 57.06 | 58.12 | 327,087 | +0.61(+1.07%) |
Jun 11, 2020 | 59.43 | 59.56 | 57.42 | 57.50 | 780,359 | -3.34(-5.49%) |
Jun 10, 2020 | 61.16 | 61.34 | 60.59 | 60.84 | 1,161,884 | -0.22(-0.36%) |
Jun 09, 2020 | 61.03 | 61.31 | 60.78 | 61.06 | 345,669 | -0.45(-0.74%) |
Jun 08, 2020 | 60.95 | 61.51 | 60.85 | 61.51 | 809,848 | +0.74(+1.21%) |
Jun 05, 2020 | 60.42 | 61.10 | 60.39 | 60.77 | 344,748 | +1.28(+2.15%) |
Jun 04, 2020 | 59.58 | 59.89 | 59.05 | 59.50 | 292,203 | -0.28(-0.47%) |
Jun 03, 2020 | 59.57 | 59.94 | 59.51 | 59.78 | 285,311 | +0.64(+1.09%) |
Jun 02, 2020 | 58.97 | 59.14 | 58.57 | 59.14 | 480,693 | +0.37(+0.63%) |
Jun 01, 2020 | 58.45 | 58.88 | 58.35 | 58.77 | 343,501 | +0.26(+0.45%) |
May 29, 2020 | 57.97 | 58.61 | 57.61 | 58.51 | 231,171 | +0.44(+0.77%) |
May 28, 2020 | 58.25 | 58.79 | 57.96 | 58.06 | 285,031 | +0.03(+0.05%) |
May 27, 2020 | 57.82 | 58.05 | 56.76 | 58.03 | 960,133 | +0.77(+1.34%) |
May 26, 2020 | 57.94 | 57.94 | 57.17 | 57.27 | 1,893,328 | +0.58(+1.02%) |
May 22, 2020 | 56.51 | 56.71 | 56.28 | 56.69 | 582,582 | +0.16(+0.28%) |
May 21, 2020 | 56.92 | 57.07 | 56.30 | 56.53 | 427,719 | -0.42(-0.73%) |
May 20, 2020 | 56.82 | 57.14 | 56.75 | 56.95 | 341,961 | +0.85(+1.52%) |
May 19, 2020 | 56.49 | 56.84 | 56.09 | 56.09 | 291,642 | -0.44(-0.79%) |
May 18, 2020 | 56.15 | 56.84 | 56.15 | 56.54 | 719,397 | +1.58(+2.87%) |
May 15, 2020 | 54.18 | 54.96 | 54.03 | 54.96 | 303,822 | +0.32(+0.59%) |
May 14, 2020 | 53.56 | 54.65 | 53.08 | 54.64 | 399,127 | +0.56(+1.03%) |
May 13, 2020 | 54.93 | 55.14 | 53.54 | 54.08 | 667,006 | -0.89(-1.62%) |
May 12, 2020 | 56.36 | 56.46 | 54.97 | 54.97 | 406,895 | -1.14(-2.04%) |
May 11, 2020 | 55.56 | 56.42 | 55.56 | 56.11 | 262,765 | +0.16(+0.29%) |
May 08, 2020 | 55.73 | 56.06 | 55.51 | 55.95 | 470,803 | +0.83(+1.51%) |
May 07, 2020 | 55.19 | 55.48 | 55.02 | 55.12 | 801,231 | +0.65(+1.20%) |
May 06, 2020 | 55.18 | 55.27 | 54.47 | 54.47 | 901,187 | -0.40(-0.72%) |
May 05, 2020 | 54.89 | 55.41 | 54.77 | 54.86 | 334,990 | +0.54(+0.99%) |
May 04, 2020 | 53.72 | 54.37 | 53.47 | 54.33 | 358,511 | +0.22(+0.40%) |