Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 68.72 | 68.82 | 67.23 | 68.69 | 1,938,911 | +0.07(+0.10%) |
Jul 30, 2020 | 67.65 | 69.36 | 67.53 | 68.62 | 1,812,084 | -0.38(-0.55%) |
Jul 29, 2020 | 67.21 | 69.25 | 67.15 | 69.00 | 2,526,998 | +2.18(+3.27%) |
Jul 28, 2020 | 69.83 | 70.56 | 66.67 | 66.82 | 3,817,729 | -2.52(-3.63%) |
Jul 27, 2020 | 66.75 | 69.42 | 66.39 | 69.33 | 3,624,088 | +3.08(+4.64%) |
Jul 24, 2020 | 66.33 | 66.83 | 64.99 | 66.26 | 2,365,286 | -0.28(-0.41%) |
Jul 23, 2020 | 68.20 | 70.02 | 65.51 | 66.53 | 3,969,991 | -0.81(-1.20%) |
Jul 22, 2020 | 64.86 | 67.59 | 64.79 | 67.34 | 3,076,687 | +2.45(+3.77%) |
Jul 21, 2020 | 65.53 | 65.93 | 63.96 | 64.89 | 3,221,584 | -0.47(-0.73%) |
Jul 20, 2020 | 65.62 | 65.75 | 64.43 | 65.37 | 2,199,799 | -0.71(-1.08%) |
Jul 17, 2020 | 67.05 | 68.05 | 65.75 | 66.08 | 3,759,958 | -0.20(-0.30%) |
Jul 16, 2020 | 64.43 | 66.51 | 64.19 | 66.28 | 3,713,432 | +1.41(+2.18%) |
Jul 15, 2020 | 64.53 | 65.39 | 63.29 | 64.86 | 4,313,137 | +1.93(+3.06%) |
Jul 14, 2020 | 59.20 | 62.97 | 59.09 | 62.94 | 3,998,793 | +3.54(+5.96%) |
Jul 13, 2020 | 61.95 | 62.95 | 59.17 | 59.39 | 4,418,756 | -2.56(-4.14%) |
Jul 10, 2020 | 60.30 | 62.63 | 60.25 | 61.96 | 3,881,930 | +1.91(+3.18%) |
Jul 09, 2020 | 62.23 | 62.43 | 59.83 | 60.05 | 3,614,012 | -2.06(-3.32%) |
Jul 08, 2020 | 59.71 | 62.42 | 59.39 | 62.11 | 4,627,274 | +3.20(+5.44%) |
Jul 07, 2020 | 58.22 | 60.12 | 57.99 | 58.91 | 3,533,923 | +0.22(+0.37%) |
Jul 06, 2020 | 58.11 | 58.91 | 57.74 | 58.69 | 2,353,955 | +1.68(+2.94%) |
Jul 02, 2020 | 58.08 | 58.25 | 56.58 | 57.02 | 3,047,103 | +0.37(+0.65%) |
Jul 01, 2020 | 58.34 | 58.67 | 56.19 | 56.65 | 3,123,343 | -1.74(-2.99%) |
Jun 30, 2020 | 57.95 | 58.67 | 56.97 | 58.39 | 2,657,645 | +0.63(+1.10%) |
Jun 29, 2020 | 56.15 | 57.80 | 54.86 | 57.76 | 2,668,646 | +1.85(+3.31%) |
Jun 26, 2020 | 56.25 | 56.32 | 54.96 | 55.91 | 5,826,792 | -0.72(-1.27%) |
Jun 25, 2020 | 54.63 | 56.69 | 54.14 | 56.63 | 4,559,769 | +0.68(+1.22%) |
Jun 24, 2020 | 57.24 | 57.27 | 54.45 | 55.95 | 4,567,945 | -2.04(-3.51%) |
Jun 23, 2020 | 58.62 | 58.85 | 57.26 | 57.98 | 3,350,432 | +0.01(+0.02%) |
Jun 22, 2020 | 57.15 | 58.16 | 56.14 | 57.97 | 3,119,645 | +0.95(+1.66%) |
Jun 19, 2020 | 60.06 | 60.06 | 56.79 | 57.03 | 5,616,363 | -1.63(-2.78%) |
Jun 18, 2020 | 59.43 | 60.05 | 58.41 | 58.66 | 3,238,514 | -1.48(-2.46%) |
Jun 17, 2020 | 61.55 | 61.85 | 59.75 | 60.13 | 3,749,617 | -0.45(-0.75%) |
Jun 16, 2020 | 61.08 | 62.25 | 58.85 | 60.59 | 8,878,423 | +0.42(+0.69%) |
Jun 15, 2020 | 54.35 | 60.32 | 54.10 | 60.17 | 6,378,490 | +4.03(+7.17%) |
Jun 12, 2020 | 56.98 | 58.56 | 55.29 | 56.14 | 6,150,244 | +1.92(+3.55%) |
Jun 11, 2020 | 55.95 | 57.80 | 54.16 | 54.22 | 4,798,993 | -4.98(-8.42%) |
Jun 10, 2020 | 58.74 | 60.77 | 57.38 | 59.21 | 4,683,209 | +0.26(+0.43%) |
Jun 09, 2020 | 58.29 | 59.53 | 57.64 | 58.95 | 3,554,400 | -0.43(-0.72%) |
Jun 08, 2020 | 60.18 | 62.05 | 58.71 | 59.38 | 2,850,915 | -0.99(-1.65%) |
Jun 05, 2020 | 60.41 | 61.34 | 58.12 | 60.37 | 4,535,830 | +2.49(+4.31%) |
Jun 04, 2020 | 59.64 | 60.50 | 57.12 | 57.88 | 4,248,936 | -2.26(-3.77%) |
Jun 03, 2020 | 58.12 | 60.45 | 57.60 | 60.14 | 4,764,957 | +3.09(+5.41%) |
Jun 02, 2020 | 57.73 | 57.77 | 56.13 | 57.05 | 4,035,858 | +0.07(+0.12%) |
Jun 01, 2020 | 57.71 | 59.07 | 56.51 | 56.99 | 4,067,566 | -0.30(-0.53%) |
May 29, 2020 | 56.63 | 58.79 | 56.18 | 57.29 | 4,517,995 | +0.26(+0.45%) |
May 28, 2020 | 62.25 | 62.45 | 56.61 | 57.04 | 5,437,933 | -4.55(-7.39%) |
May 27, 2020 | 60.30 | 61.80 | 58.78 | 61.58 | 3,639,239 | +3.05(+5.21%) |
May 26, 2020 | 59.42 | 60.17 | 57.40 | 58.53 | 4,810,008 | +1.59(+2.80%) |
May 22, 2020 | 56.32 | 57.29 | 55.44 | 56.94 | 2,414,128 | +1.03(+1.85%) |
May 21, 2020 | 54.32 | 56.71 | 54.11 | 55.91 | 2,606,204 | +1.37(+2.52%) |
May 20, 2020 | 56.41 | 56.82 | 53.28 | 54.53 | 4,064,831 | -0.83(-1.51%) |
May 19, 2020 | 52.87 | 56.95 | 52.85 | 55.37 | 5,331,564 | +1.73(+3.23%) |
May 18, 2020 | 50.61 | 54.27 | 50.51 | 53.63 | 3,916,181 | +5.65(+11.77%) |
May 15, 2020 | 45.65 | 48.43 | 45.16 | 47.99 | 2,743,491 | +1.79(+3.88%) |
May 14, 2020 | 44.88 | 46.32 | 43.68 | 46.19 | 3,782,561 | -0.16(-0.35%) |
May 13, 2020 | 47.78 | 48.10 | 45.62 | 46.36 | 4,051,948 | -1.86(-3.85%) |
May 12, 2020 | 49.71 | 50.34 | 48.20 | 48.21 | 3,105,876 | -2.01(-4.00%) |
May 11, 2020 | 49.92 | 50.99 | 49.38 | 50.22 | 3,008,551 | -0.96(-1.87%) |
May 08, 2020 | 49.36 | 51.58 | 48.51 | 51.18 | 2,760,376 | +3.00(+6.24%) |
May 07, 2020 | 49.14 | 49.84 | 47.64 | 48.18 | 3,027,911 | -0.22(-0.45%) |
May 06, 2020 | 48.39 | 49.02 | 47.21 | 48.39 | 3,246,044 | -0.04(-0.08%) |
May 05, 2020 | 47.71 | 49.25 | 47.65 | 48.43 | 3,344,478 | +1.60(+3.42%) |
May 04, 2020 | 46.07 | 47.19 | 45.48 | 46.83 | 2,971,068 | -0.04(-0.08%) |