Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 70.22 | 70.55 | 68.30 | 69.67 | 856,000 | -0.27(-0.38%) |
Jul 30, 2020 | 69.00 | 70.05 | 68.28 | 69.93 | 966,954 | +0.12(+0.16%) |
Jul 29, 2020 | 68.02 | 70.03 | 68.02 | 69.81 | 710,316 | +2.39(+3.54%) |
Jul 28, 2020 | 69.02 | 69.02 | 67.27 | 67.42 | 1,108,958 | -2.08(-2.99%) |
Jul 27, 2020 | 67.20 | 69.99 | 66.93 | 69.50 | 897,540 | +2.79(+4.18%) |
Jul 24, 2020 | 66.44 | 67.42 | 65.29 | 66.71 | 756,000 | -0.10(-0.15%) |
Jul 23, 2020 | 67.86 | 69.36 | 66.11 | 66.81 | 874,096 | -1.08(-1.59%) |
Jul 22, 2020 | 66.67 | 68.58 | 66.67 | 67.89 | 752,728 | +1.27(+1.90%) |
Jul 21, 2020 | 68.00 | 68.00 | 66.17 | 66.62 | 1,107,978 | -1.51(-2.22%) |
Jul 20, 2020 | 67.45 | 69.17 | 67.27 | 68.14 | 1,519,798 | +1.12(+1.67%) |
Jul 17, 2020 | 66.64 | 67.27 | 66.22 | 67.02 | 759,200 | +0.72(+1.09%) |
Jul 16, 2020 | 65.84 | 67.10 | 65.76 | 66.30 | 1,050,946 | +0.25(+0.38%) |
Jul 15, 2020 | 65.39 | 66.27 | 64.50 | 66.05 | 1,784,240 | +1.78(+2.78%) |
Jul 14, 2020 | 61.47 | 64.33 | 61.31 | 64.26 | 1,501,552 | +2.89(+4.71%) |
Jul 13, 2020 | 62.59 | 63.84 | 61.30 | 61.37 | 1,532,922 | -0.76(-1.22%) |
Jul 10, 2020 | 65.00 | 65.33 | 60.91 | 62.12 | 3,106,000 | -2.52(-3.89%) |
Jul 09, 2020 | 64.45 | 67.66 | 63.15 | 64.64 | 4,359,434 | +0.50(+0.78%) |
Jul 08, 2020 | 63.55 | 64.73 | 63.38 | 64.14 | 1,867,416 | +0.98(+1.55%) |
Jul 07, 2020 | 63.88 | 64.80 | 63.10 | 63.16 | 1,661,236 | -0.22(-0.34%) |
Jul 06, 2020 | 64.70 | 64.76 | 62.94 | 63.38 | 1,611,888 | -0.06(-0.10%) |
Jul 02, 2020 | 63.90 | 65.28 | 63.22 | 63.44 | 1,283,000 | +1.02(+1.64%) |
Jul 01, 2020 | 65.18 | 65.25 | 62.37 | 62.41 | 1,855,566 | -2.62(-4.03%) |
Jun 30, 2020 | 64.50 | 66.08 | 64.50 | 65.03 | 1,968,922 | +1.02(+1.59%) |
Jun 29, 2020 | 63.92 | 64.88 | 63.23 | 64.02 | 1,644,670 | +0.49(+0.77%) |
Jun 26, 2020 | 61.17 | 64.41 | 60.66 | 63.52 | 13,929,200 | +2.05(+3.33%) |
Jun 25, 2020 | 60.86 | 61.52 | 58.91 | 61.48 | 2,248,970 | +0.13(+0.21%) |
Jun 24, 2020 | 61.23 | 62.13 | 60.16 | 61.34 | 1,712,692 | -0.78(-1.26%) |
Jun 23, 2020 | 62.75 | 62.99 | 61.19 | 62.12 | 1,396,474 | +0.43(+0.70%) |
Jun 22, 2020 | 59.27 | 61.74 | 58.75 | 61.70 | 1,342,876 | +2.12(+3.56%) |
Jun 19, 2020 | 60.68 | 60.97 | 58.63 | 59.58 | 1,902,600 | -0.40(-0.68%) |
Jun 18, 2020 | 60.45 | 60.94 | 59.57 | 59.98 | 1,015,044 | -0.24(-0.39%) |
Jun 17, 2020 | 61.04 | 62.10 | 60.01 | 60.22 | 1,073,160 | -0.20(-0.33%) |
Jun 16, 2020 | 60.72 | 60.75 | 57.77 | 60.41 | 1,238,450 | +1.70(+2.90%) |
Jun 15, 2020 | 55.00 | 58.85 | 54.10 | 58.71 | 1,767,034 | +2.38(+4.22%) |
Jun 12, 2020 | 59.36 | 59.36 | 54.52 | 56.34 | 2,165,000 | -0.58(-1.02%) |
Jun 11, 2020 | 58.84 | 58.97 | 56.83 | 56.91 | 1,877,718 | -4.31(-7.04%) |
Jun 10, 2020 | 59.49 | 61.86 | 58.52 | 61.23 | 1,914,254 | +1.68(+2.81%) |
Jun 09, 2020 | 59.75 | 61.19 | 58.55 | 59.55 | 1,318,688 | -0.68(-1.13%) |
Jun 08, 2020 | 62.50 | 63.52 | 59.72 | 60.23 | 1,709,666 | -2.25(-3.59%) |
Jun 05, 2020 | 58.67 | 63.02 | 58.41 | 62.48 | 2,570,200 | +5.30(+9.27%) |
Jun 04, 2020 | 57.63 | 58.79 | 56.53 | 57.17 | 2,513,724 | -1.24(-2.12%) |
Jun 03, 2020 | 60.60 | 61.00 | 58.33 | 58.41 | 1,672,116 | -1.59(-2.66%) |
Jun 02, 2020 | 60.41 | 61.41 | 59.32 | 60.01 | 1,355,656 | +0.06(+0.10%) |
Jun 01, 2020 | 60.41 | 61.16 | 59.87 | 59.95 | 1,518,548 | -0.11(-0.18%) |
May 29, 2020 | 59.62 | 61.05 | 59.31 | 60.06 | 1,880,000 | +0.18(+0.30%) |
May 28, 2020 | 63.88 | 63.88 | 59.58 | 59.88 | 2,260,856 | -2.97(-4.73%) |
May 27, 2020 | 64.78 | 65.02 | 61.84 | 62.85 | 1,720,400 | -1.15(-1.79%) |
May 26, 2020 | 65.91 | 66.42 | 63.47 | 64.00 | 2,235,998 | +0.15(+0.23%) |
May 22, 2020 | 62.80 | 63.94 | 62.31 | 63.85 | 1,503,400 | +1.45(+2.32%) |
May 21, 2020 | 61.05 | 62.98 | 60.82 | 62.41 | 1,510,762 | +1.36(+2.22%) |
May 20, 2020 | 61.40 | 62.20 | 60.61 | 61.05 | 2,033,464 | +1.46(+2.45%) |
May 19, 2020 | 61.10 | 62.25 | 59.58 | 59.59 | 1,217,086 | -1.79(-2.92%) |
May 18, 2020 | 59.74 | 61.80 | 59.52 | 61.38 | 1,516,716 | +3.91(+6.79%) |
May 15, 2020 | 55.98 | 58.20 | 55.34 | 57.48 | 1,041,800 | +1.34(+2.39%) |
May 14, 2020 | 55.65 | 56.44 | 54.27 | 56.13 | 1,409,070 | -0.83(-1.45%) |
May 13, 2020 | 56.50 | 58.58 | 55.87 | 56.96 | 1,879,124 | +0.26(+0.46%) |
May 12, 2020 | 58.91 | 59.36 | 56.64 | 56.70 | 1,786,800 | -2.01(-3.42%) |
May 11, 2020 | 56.50 | 59.19 | 56.17 | 58.71 | 1,976,846 | +1.16(+2.02%) |
May 08, 2020 | 56.44 | 57.85 | 55.77 | 57.55 | 1,779,800 | +2.38(+4.31%) |
May 07, 2020 | 56.89 | 57.19 | 55.10 | 55.16 | 1,719,624 | -0.81(-1.45%) |
May 06, 2020 | 54.72 | 56.84 | 53.15 | 55.98 | 2,117,518 | +1.37(+2.51%) |
May 05, 2020 | 53.34 | 57.24 | 53.02 | 54.60 | 4,031,056 | +4.65(+9.31%) |
May 04, 2020 | 45.18 | 50.35 | 45.18 | 49.95 | 4,788,030 | +4.01(+8.73%) |