Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 78.20 | 78.44 | 73.60 | 74.10 | 14,223,400 | -3.53(-4.55%) |
Jul 30, 2020 | 78.00 | 79.25 | 76.80 | 77.63 | 13,091,418 | -1.88(-2.36%) |
Jul 29, 2020 | 81.98 | 82.82 | 76.55 | 79.51 | 24,437,348 | -1.98(-2.43%) |
Jul 28, 2020 | 81.00 | 83.85 | 79.50 | 81.49 | 32,899,344 | +1.58(+1.98%) |
Jul 27, 2020 | 80.63 | 80.98 | 76.16 | 79.91 | 44,671,768 | +6.70(+9.15%) |
Jul 24, 2020 | 69.05 | 73.90 | 66.54 | 73.21 | 27,797,400 | -2.12(-2.81%) |
Jul 23, 2020 | 82.05 | 82.68 | 72.20 | 75.33 | 29,240,624 | -7.89(-9.48%) |
Jul 22, 2020 | 79.61 | 84.12 | 79.11 | 83.22 | 27,257,472 | +2.36(+2.92%) |
Jul 21, 2020 | 80.91 | 82.43 | 79.07 | 80.86 | 26,173,226 | -1.82(-2.20%) |
Jul 20, 2020 | 87.86 | 90.85 | 78.05 | 82.68 | 78,351,184 | -12.17(-12.83%) |
Jul 17, 2020 | 83.35 | 95.21 | 82.61 | 94.85 | 103,509,104 | +13.04(+15.94%) |
Jul 16, 2020 | 80.16 | 84.29 | 79.60 | 81.81 | 27,249,022 | +1.59(+1.98%) |
Jul 15, 2020 | 87.52 | 88.37 | 78.01 | 80.22 | 90,687,576 | +5.18(+6.90%) |
Jul 14, 2020 | 74.00 | 76.95 | 70.62 | 75.04 | 38,006,980 | +3.26(+4.54%) |
Jul 13, 2020 | 63.89 | 77.75 | 63.80 | 71.78 | 56,537,640 | +9.17(+14.65%) |
Jul 10, 2020 | 64.65 | 64.93 | 62.32 | 62.61 | 7,407,500 | -2.36(-3.63%) |
Jul 09, 2020 | 62.09 | 65.35 | 58.88 | 64.97 | 20,634,760 | +3.39(+5.51%) |
Jul 08, 2020 | 60.79 | 62.46 | 59.45 | 61.58 | 7,588,385 | +0.49(+0.80%) |
Jul 07, 2020 | 58.80 | 61.50 | 57.44 | 61.09 | 8,896,148 | +1.94(+3.28%) |
Jul 06, 2020 | 59.00 | 60.73 | 57.10 | 59.15 | 9,973,250 | +0.58(+0.99%) |
Jul 02, 2020 | 60.00 | 61.80 | 55.81 | 58.57 | 26,544,300 | -3.02(-4.90%) |
Jul 01, 2020 | 63.00 | 63.73 | 59.12 | 61.59 | 17,910,096 | -2.62(-4.08%) |
Jun 30, 2020 | 62.18 | 65.16 | 61.80 | 64.21 | 11,947,903 | +2.13(+3.43%) |
Jun 29, 2020 | 61.82 | 63.00 | 59.40 | 62.08 | 8,069,761 | +0.80(+1.31%) |
Jun 26, 2020 | 60.71 | 62.29 | 59.14 | 61.28 | 13,866,200 | -0.72(-1.16%) |
Jun 25, 2020 | 67.00 | 67.00 | 58.51 | 62.00 | 26,894,512 | -2.84(-4.38%) |
Jun 24, 2020 | 63.23 | 66.16 | 63.14 | 64.84 | 14,365,046 | +1.90(+3.02%) |
Jun 23, 2020 | 64.10 | 65.08 | 62.74 | 62.94 | 12,353,479 | -1.81(-2.80%) |
Jun 22, 2020 | 65.92 | 66.29 | 62.12 | 64.75 | 13,579,543 | -1.60(-2.41%) |
Jun 19, 2020 | 64.99 | 66.45 | 64.01 | 66.35 | 16,076,700 | +1.40(+2.16%) |
Jun 18, 2020 | 63.03 | 65.40 | 62.58 | 64.95 | 10,900,513 | +1.64(+2.59%) |
Jun 17, 2020 | 63.60 | 65.88 | 62.58 | 63.31 | 13,610,474 | -1.03(-1.60%) |
Jun 16, 2020 | 66.31 | 66.60 | 62.60 | 64.34 | 16,530,466 | -2.23(-3.35%) |
Jun 15, 2020 | 65.90 | 66.98 | 63.42 | 66.57 | 19,320,088 | +4.57(+7.37%) |
Jun 12, 2020 | 62.35 | 63.63 | 60.29 | 62.00 | 14,742,900 | +1.80(+2.99%) |
Jun 11, 2020 | 62.95 | 66.69 | 58.77 | 60.20 | 32,056,312 | +0.13(+0.22%) |
Jun 10, 2020 | 58.80 | 60.72 | 58.60 | 60.07 | 11,063,131 | +1.84(+3.16%) |
Jun 09, 2020 | 58.55 | 59.40 | 57.73 | 58.23 | 7,594,805 | -0.87(-1.47%) |
Jun 08, 2020 | 58.30 | 59.38 | 56.72 | 59.10 | 11,240,484 | +0.91(+1.56%) |
Jun 05, 2020 | 58.49 | 59.19 | 56.63 | 58.19 | 14,677,900 | -2.40(-3.96%) |
Jun 04, 2020 | 61.61 | 61.93 | 58.52 | 60.59 | 13,493,779 | +0.70(+1.17%) |
Jun 03, 2020 | 57.51 | 63.37 | 57.10 | 59.89 | 20,790,764 | +0.02(+0.03%) |
Jun 02, 2020 | 58.70 | 59.95 | 55.36 | 59.87 | 21,690,580 | -2.31(-3.72%) |
Jun 01, 2020 | 62.76 | 63.90 | 60.51 | 62.18 | 21,243,652 | +0.68(+1.11%) |
May 29, 2020 | 57.45 | 61.65 | 56.56 | 61.50 | 38,224,800 | +5.96(+10.73%) |
May 28, 2020 | 53.50 | 59.11 | 53.35 | 55.54 | 32,292,542 | +3.36(+6.44%) |
May 27, 2020 | 51.20 | 53.34 | 46.13 | 52.18 | 59,483,128 | -5.53(-9.58%) |
May 26, 2020 | 66.40 | 66.59 | 57.05 | 57.71 | 40,295,784 | -11.29(-16.36%) |
May 22, 2020 | 69.93 | 70.60 | 67.14 | 69.00 | 28,912,600 | +1.95(+2.91%) |
May 21, 2020 | 73.05 | 73.16 | 65.31 | 67.05 | 35,293,552 | -6.42(-8.74%) |
May 20, 2020 | 70.01 | 74.48 | 67.41 | 73.47 | 53,609,552 | +1.80(+2.51%) |
May 19, 2020 | 78.07 | 79.75 | 70.32 | 71.67 | 64,400,968 | -8.33(-10.41%) |
May 18, 2020 | 86.14 | 87.00 | 75.66 | 80.00 | 81,079,000 | +13.31(+19.96%) |
May 15, 2020 | 63.79 | 67.67 | 63.01 | 66.69 | 16,341,800 | +2.13(+3.30%) |
May 14, 2020 | 64.79 | 65.39 | 61.44 | 64.56 | 12,180,987 | -0.62(-0.95%) |
May 13, 2020 | 63.80 | 66.97 | 60.29 | 65.18 | 22,112,274 | +2.83(+4.54%) |
May 12, 2020 | 65.99 | 68.49 | 62.02 | 62.35 | 25,912,068 | -4.55(-6.80%) |
May 11, 2020 | 59.60 | 67.67 | 59.14 | 66.90 | 34,837,044 | +7.65(+12.91%) |
May 08, 2020 | 53.06 | 59.88 | 52.15 | 59.25 | 24,135,500 | +6.06(+11.39%) |
May 07, 2020 | 55.78 | 55.99 | 51.06 | 53.19 | 30,926,676 | +4.24(+8.66%) |
May 06, 2020 | 48.45 | 49.25 | 47.52 | 48.95 | 6,682,032 | -0.39(-0.79%) |
May 05, 2020 | 50.48 | 50.96 | 47.23 | 49.34 | 11,151,268 | -1.16(-2.30%) |
May 04, 2020 | 48.05 | 50.50 | 48.00 | 50.50 | 10,452,081 | +2.57(+5.36%) |