Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 57.65 | 58.34 | 57.19 | 58.12 | 340,269 | +0.57(+0.98%) |
Jul 30, 2020 | 59.10 | 59.29 | 57.36 | 57.56 | 431,394 | -1.44(-2.43%) |
Jul 29, 2020 | 60.10 | 60.69 | 58.73 | 58.99 | 310,137 | -1.07(-1.79%) |
Jul 28, 2020 | 59.85 | 60.16 | 59.15 | 60.07 | 375,115 | +0.18(+0.29%) |
Jul 27, 2020 | 60.17 | 60.52 | 59.22 | 59.89 | 409,185 | -1.08(-1.78%) |
Jul 24, 2020 | 61.37 | 61.47 | 60.35 | 60.98 | 188,151 | -0.65(-1.06%) |
Jul 23, 2020 | 61.39 | 62.30 | 61.16 | 61.63 | 223,255 | +0.31(+0.51%) |
Jul 22, 2020 | 61.24 | 61.80 | 60.82 | 61.32 | 262,462 | +0.13(+0.21%) |
Jul 21, 2020 | 61.05 | 62.23 | 60.93 | 61.19 | 272,859 | +1.13(+1.89%) |
Jul 20, 2020 | 61.26 | 61.84 | 59.98 | 60.06 | 294,098 | -1.48(-2.41%) |
Jul 17, 2020 | 60.13 | 61.83 | 60.13 | 61.54 | 267,895 | +1.44(+2.39%) |
Jul 16, 2020 | 60.36 | 61.60 | 59.95 | 60.11 | 340,301 | -0.02(-0.03%) |
Jul 15, 2020 | 61.62 | 62.08 | 60.08 | 60.13 | 358,015 | -0.71(-1.17%) |
Jul 14, 2020 | 60.60 | 61.10 | 60.01 | 60.84 | 239,773 | +0.29(+0.48%) |
Jul 13, 2020 | 62.13 | 62.45 | 60.41 | 60.55 | 337,764 | -0.17(-0.27%) |
Jul 10, 2020 | 61.58 | 61.75 | 60.50 | 60.71 | 394,422 | -1.12(-1.82%) |
Jul 09, 2020 | 63.17 | 63.17 | 59.94 | 61.84 | 494,092 | +0.86(+1.41%) |
Jul 08, 2020 | 59.98 | 61.03 | 58.78 | 60.98 | 442,002 | +1.45(+2.43%) |
Jul 07, 2020 | 60.36 | 60.73 | 59.45 | 59.53 | 400,339 | -1.25(-2.06%) |
Jul 06, 2020 | 62.45 | 62.45 | 60.28 | 60.78 | 357,624 | -1.30(-2.09%) |
Jul 02, 2020 | 62.39 | 62.43 | 61.40 | 62.08 | 256,942 | +0.15(+0.24%) |
Jul 01, 2020 | 61.99 | 62.43 | 61.19 | 61.93 | 338,058 | -0.09(-0.14%) |
Jun 30, 2020 | 61.76 | 62.64 | 61.28 | 62.02 | 282,448 | +0.16(+0.25%) |
Jun 29, 2020 | 59.34 | 62.38 | 58.91 | 61.87 | 366,432 | +2.70(+4.56%) |
Jun 26, 2020 | 60.73 | 61.14 | 58.90 | 59.17 | 939,836 | -1.78(-2.92%) |
Jun 25, 2020 | 62.08 | 62.23 | 58.32 | 60.95 | 873,434 | -1.08(-1.75%) |
Jun 24, 2020 | 65.41 | 65.41 | 61.83 | 62.03 | 463,947 | -4.00(-6.05%) |
Jun 23, 2020 | 67.14 | 67.37 | 65.34 | 66.03 | 231,600 | -0.43(-0.65%) |
Jun 22, 2020 | 66.53 | 67.43 | 65.82 | 66.46 | 240,493 | +0.28(+0.43%) |
Jun 19, 2020 | 68.00 | 68.07 | 66.04 | 66.17 | 348,561 | -0.80(-1.20%) |
Jun 18, 2020 | 66.13 | 67.58 | 66.13 | 66.97 | 131,152 | +0.31(+0.47%) |
Jun 17, 2020 | 67.69 | 67.79 | 66.29 | 66.66 | 150,130 | -0.63(-0.94%) |
Jun 16, 2020 | 68.47 | 68.87 | 66.59 | 67.30 | 265,177 | -0.24(-0.36%) |
Jun 15, 2020 | 66.17 | 68.09 | 66.17 | 67.54 | 294,394 | +0.22(+0.32%) |
Jun 12, 2020 | 68.38 | 68.59 | 65.81 | 67.33 | 193,167 | +0.66(+1.00%) |
Jun 11, 2020 | 68.41 | 68.78 | 66.18 | 66.66 | 301,294 | -2.81(-4.05%) |
Jun 10, 2020 | 69.90 | 70.63 | 69.33 | 69.48 | 146,714 | +0.16(+0.23%) |
Jun 09, 2020 | 70.15 | 70.33 | 69.16 | 69.32 | 195,634 | -1.37(-1.93%) |
Jun 08, 2020 | 70.41 | 71.47 | 69.96 | 70.69 | 241,071 | +0.99(+1.42%) |
Jun 05, 2020 | 69.28 | 70.53 | 68.18 | 69.70 | 295,330 | +1.97(+2.91%) |
Jun 04, 2020 | 68.63 | 70.26 | 67.26 | 67.73 | 286,604 | -1.19(-1.73%) |
Jun 03, 2020 | 67.83 | 70.32 | 67.12 | 68.92 | 691,751 | +1.66(+2.47%) |
Jun 02, 2020 | 69.28 | 69.51 | 66.91 | 67.26 | 392,097 | -1.89(-2.73%) |
Jun 01, 2020 | 70.46 | 70.71 | 68.78 | 69.14 | 308,174 | -1.98(-2.79%) |
May 29, 2020 | 69.50 | 71.23 | 68.83 | 71.13 | 328,190 | +1.16(+1.66%) |
May 28, 2020 | 70.54 | 71.23 | 69.61 | 69.96 | 268,011 | +0.20(+0.28%) |
May 27, 2020 | 68.37 | 69.83 | 67.28 | 69.77 | 305,162 | +2.32(+3.43%) |
May 26, 2020 | 68.06 | 68.38 | 66.75 | 67.45 | 216,822 | +0.16(+0.23%) |
May 22, 2020 | 67.58 | 67.61 | 66.72 | 67.30 | 137,377 | -0.12(-0.17%) |
May 21, 2020 | 68.59 | 68.59 | 67.11 | 67.41 | 147,599 | -1.58(-2.29%) |
May 20, 2020 | 68.18 | 69.40 | 68.06 | 69.00 | 274,590 | +1.75(+2.60%) |
May 19, 2020 | 68.61 | 69.57 | 67.03 | 67.25 | 221,983 | -1.11(-1.63%) |
May 18, 2020 | 65.91 | 68.91 | 65.78 | 68.36 | 333,456 | +4.53(+7.09%) |
May 15, 2020 | 63.48 | 64.17 | 61.61 | 63.83 | 228,336 | +0.34(+0.54%) |
May 14, 2020 | 63.17 | 63.63 | 61.29 | 63.49 | 383,704 | -0.81(-1.26%) |
May 13, 2020 | 66.14 | 66.31 | 63.54 | 64.30 | 378,877 | -2.35(-3.53%) |
May 12, 2020 | 69.15 | 70.45 | 66.62 | 66.65 | 465,147 | -1.74(-2.54%) |
May 11, 2020 | 66.54 | 71.88 | 65.73 | 68.39 | 1,238,601 | +6.86(+11.14%) |
May 08, 2020 | 61.77 | 62.05 | 61.03 | 61.53 | 307,900 | +0.87(+1.43%) |
May 07, 2020 | 61.23 | 61.53 | 60.12 | 60.66 | 393,953 | +0.33(+0.55%) |
May 06, 2020 | 61.10 | 61.86 | 60.29 | 60.33 | 289,078 | -0.48(-0.79%) |
May 05, 2020 | 60.27 | 61.31 | 59.76 | 60.81 | 241,456 | +1.08(+1.81%) |
May 04, 2020 | 60.16 | 61.14 | 58.84 | 59.73 | 333,041 | -0.42(-0.70%) |