Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 62.05 | 62.28 | 60.27 | 61.39 | 438,800 | -0.67(-1.08%) |
Jul 30, 2020 | 60.04 | 62.70 | 59.71 | 62.06 | 611,605 | +1.30(+2.14%) |
Jul 29, 2020 | 62.04 | 63.07 | 60.56 | 60.76 | 319,758 | -1.23(-1.98%) |
Jul 28, 2020 | 64.06 | 64.46 | 61.90 | 61.99 | 630,722 | -2.14(-3.34%) |
Jul 27, 2020 | 63.00 | 64.43 | 62.79 | 64.13 | 484,639 | +1.76(+2.82%) |
Jul 24, 2020 | 63.26 | 63.33 | 61.66 | 62.37 | 734,300 | -1.26(-1.98%) |
Jul 23, 2020 | 65.01 | 65.35 | 63.36 | 63.63 | 804,766 | -1.11(-1.71%) |
Jul 22, 2020 | 65.01 | 66.49 | 64.30 | 64.74 | 364,720 | +0.09(+0.14%) |
Jul 21, 2020 | 68.00 | 68.49 | 64.35 | 64.65 | 512,944 | -3.08(-4.55%) |
Jul 20, 2020 | 67.95 | 69.16 | 67.09 | 67.73 | 337,121 | -0.78(-1.14%) |
Jul 17, 2020 | 66.67 | 68.99 | 66.67 | 68.51 | 421,200 | +1.70(+2.54%) |
Jul 16, 2020 | 66.79 | 67.71 | 65.70 | 66.81 | 453,336 | -0.69(-1.02%) |
Jul 15, 2020 | 68.00 | 68.25 | 66.75 | 67.50 | 511,914 | +0.34(+0.51%) |
Jul 14, 2020 | 63.77 | 67.17 | 63.35 | 67.16 | 765,013 | +3.35(+5.25%) |
Jul 13, 2020 | 66.39 | 67.33 | 63.63 | 63.81 | 451,386 | -2.11(-3.20%) |
Jul 10, 2020 | 65.90 | 66.75 | 64.82 | 65.92 | 272,500 | +0.17(+0.26%) |
Jul 09, 2020 | 66.61 | 66.75 | 64.20 | 65.75 | 438,736 | -0.72(-1.08%) |
Jul 08, 2020 | 64.47 | 66.49 | 63.67 | 66.47 | 553,599 | +2.67(+4.18%) |
Jul 07, 2020 | 63.53 | 65.72 | 63.12 | 63.80 | 588,172 | +0.29(+0.46%) |
Jul 06, 2020 | 64.00 | 64.02 | 63.22 | 63.51 | 369,715 | +0.41(+0.65%) |
Jul 02, 2020 | 63.21 | 63.46 | 61.70 | 63.10 | 502,500 | +0.63(+1.01%) |
Jul 01, 2020 | 63.07 | 63.30 | 61.53 | 62.47 | 685,144 | -0.48(-0.76%) |
Jun 30, 2020 | 62.45 | 63.80 | 61.46 | 62.95 | 743,146 | +0.18(+0.29%) |
Jun 29, 2020 | 66.22 | 66.93 | 61.16 | 62.77 | 832,735 | -3.15(-4.78%) |
Jun 26, 2020 | 65.31 | 66.36 | 62.29 | 65.92 | 1,871,300 | +0.28(+0.43%) |
Jun 25, 2020 | 64.75 | 66.29 | 64.36 | 65.64 | 356,074 | +1.14(+1.77%) |
Jun 24, 2020 | 64.67 | 65.78 | 62.76 | 64.50 | 592,702 | -0.82(-1.26%) |
Jun 23, 2020 | 65.98 | 67.50 | 65.21 | 65.32 | 459,975 | +0.20(+0.31%) |
Jun 22, 2020 | 63.28 | 65.54 | 61.69 | 65.12 | 623,306 | +2.06(+3.27%) |
Jun 19, 2020 | 63.62 | 63.94 | 61.95 | 63.06 | 1,133,300 | -1.03(-1.61%) |
Jun 18, 2020 | 63.46 | 65.00 | 63.45 | 64.09 | 468,850 | +0.55(+0.87%) |
Jun 17, 2020 | 62.74 | 64.60 | 62.74 | 63.54 | 495,667 | +0.70(+1.11%) |
Jun 16, 2020 | 64.21 | 64.57 | 61.21 | 62.84 | 427,934 | -0.27(-0.43%) |
Jun 15, 2020 | 60.12 | 63.25 | 60.12 | 63.11 | 488,138 | +1.80(+2.94%) |
Jun 12, 2020 | 63.04 | 64.16 | 59.83 | 61.31 | 647,900 | -0.19(-0.31%) |
Jun 11, 2020 | 63.03 | 64.95 | 61.47 | 61.50 | 798,622 | -3.10(-4.80%) |
Jun 10, 2020 | 62.31 | 65.50 | 61.72 | 64.60 | 719,796 | +2.31(+3.71%) |
Jun 09, 2020 | 64.85 | 65.24 | 62.05 | 62.29 | 1,299,338 | -3.48(-5.29%) |
Jun 08, 2020 | 65.20 | 66.25 | 63.76 | 65.77 | 564,527 | +1.11(+1.72%) |
Jun 05, 2020 | 65.87 | 67.57 | 63.83 | 64.66 | 1,251,400 | -0.69(-1.06%) |
Jun 04, 2020 | 67.86 | 68.52 | 64.33 | 65.35 | 990,200 | -3.24(-4.72%) |
Jun 03, 2020 | 67.32 | 69.75 | 66.64 | 68.59 | 1,255,005 | +0.37(+0.54%) |
Jun 02, 2020 | 60.19 | 68.40 | 60.19 | 68.22 | 3,261,567 | +9.52(+16.22%) |
Jun 01, 2020 | 59.84 | 59.88 | 57.74 | 58.70 | 1,436,426 | -1.07(-1.79%) |
May 29, 2020 | 55.83 | 60.00 | 54.71 | 59.77 | 1,624,600 | +4.02(+7.21%) |
May 28, 2020 | 52.29 | 57.48 | 51.64 | 55.75 | 4,228,327 | -2.39(-4.11%) |
May 27, 2020 | 57.65 | 58.48 | 54.78 | 58.14 | 609,658 | +1.23(+2.16%) |
May 26, 2020 | 60.00 | 61.08 | 56.58 | 56.91 | 782,705 | -2.00(-3.40%) |
May 22, 2020 | 57.43 | 59.43 | 55.80 | 58.91 | 829,500 | +1.48(+2.58%) |
May 21, 2020 | 53.75 | 58.06 | 53.54 | 57.43 | 1,468,977 | +4.96(+9.45%) |
May 20, 2020 | 53.05 | 53.05 | 51.41 | 52.47 | 419,040 | +0.09(+0.17%) |
May 19, 2020 | 53.09 | 53.70 | 51.81 | 52.38 | 599,527 | -0.87(-1.63%) |
May 18, 2020 | 49.18 | 54.13 | 48.70 | 53.25 | 1,066,695 | +5.99(+12.67%) |
May 15, 2020 | 45.37 | 47.33 | 45.09 | 47.26 | 545,900 | +2.00(+4.42%) |
May 14, 2020 | 46.47 | 46.63 | 44.79 | 45.26 | 572,710 | -1.80(-3.82%) |
May 13, 2020 | 50.76 | 51.29 | 46.64 | 47.06 | 729,506 | -3.50(-6.92%) |
May 12, 2020 | 52.34 | 54.50 | 50.48 | 50.56 | 1,018,026 | -1.80(-3.44%) |
May 11, 2020 | 51.42 | 53.00 | 50.53 | 52.36 | 613,641 | +0.26(+0.50%) |
May 08, 2020 | 48.97 | 52.38 | 48.32 | 52.10 | 653,400 | +2.25(+4.51%) |
May 07, 2020 | 50.77 | 51.51 | 49.84 | 49.85 | 341,202 | -0.13(-0.26%) |
May 06, 2020 | 50.38 | 51.00 | 49.50 | 49.98 | 245,463 | -0.60(-1.19%) |
May 05, 2020 | 51.89 | 52.15 | 50.23 | 50.58 | 369,951 | -0.70(-1.37%) |
May 04, 2020 | 47.46 | 51.42 | 46.90 | 51.28 | 637,711 | +3.75(+7.89%) |