Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 68.54 | 68.99 | 66.58 | 68.53 | 989,300 | +1.36(+2.02%) |
Jul 30, 2020 | 64.59 | 67.21 | 64.50 | 67.17 | 471,288 | +1.57(+2.39%) |
Jul 29, 2020 | 64.35 | 65.97 | 64.25 | 65.60 | 340,675 | +1.54(+2.40%) |
Jul 28, 2020 | 65.81 | 65.91 | 63.90 | 64.06 | 661,567 | -2.26(-3.41%) |
Jul 27, 2020 | 65.22 | 66.39 | 65.08 | 66.32 | 482,448 | +1.52(+2.35%) |
Jul 24, 2020 | 64.28 | 66.09 | 64.20 | 64.80 | 554,400 | -0.28(-0.43%) |
Jul 23, 2020 | 64.93 | 66.13 | 64.39 | 65.08 | 598,165 | +0.07(+0.11%) |
Jul 22, 2020 | 64.58 | 65.21 | 64.19 | 65.01 | 658,932 | +0.29(+0.45%) |
Jul 21, 2020 | 66.84 | 66.90 | 64.46 | 64.72 | 732,792 | -1.76(-2.65%) |
Jul 20, 2020 | 66.43 | 66.66 | 65.65 | 66.48 | 560,192 | -0.27(-0.40%) |
Jul 17, 2020 | 66.07 | 67.64 | 66.01 | 66.75 | 713,100 | +1.25(+1.90%) |
Jul 16, 2020 | 65.35 | 65.64 | 64.57 | 65.50 | 463,069 | -0.15(-0.23%) |
Jul 15, 2020 | 65.88 | 66.32 | 64.97 | 65.65 | 579,426 | +0.56(+0.86%) |
Jul 14, 2020 | 63.20 | 65.24 | 62.30 | 65.09 | 614,702 | +1.35(+2.12%) |
Jul 13, 2020 | 65.12 | 66.44 | 63.67 | 63.74 | 761,242 | -0.65(-1.01%) |
Jul 10, 2020 | 64.10 | 64.47 | 62.87 | 64.39 | 534,500 | +0.29(+0.45%) |
Jul 09, 2020 | 63.52 | 64.41 | 62.10 | 64.10 | 929,074 | +1.37(+2.18%) |
Jul 08, 2020 | 63.27 | 64.01 | 62.34 | 62.73 | 839,243 | +0.11(+0.18%) |
Jul 07, 2020 | 61.95 | 63.67 | 61.54 | 62.62 | 1,109,869 | +0.61(+0.98%) |
Jul 06, 2020 | 61.55 | 62.68 | 61.28 | 62.01 | 1,159,112 | +1.36(+2.24%) |
Jul 02, 2020 | 61.08 | 61.50 | 60.30 | 60.65 | 667,500 | +0.44(+0.73%) |
Jul 01, 2020 | 62.00 | 62.00 | 59.94 | 60.21 | 675,082 | -1.57(-2.54%) |
Jun 30, 2020 | 60.58 | 62.21 | 60.21 | 61.78 | 1,107,959 | +1.49(+2.47%) |
Jun 29, 2020 | 59.00 | 60.31 | 57.79 | 60.29 | 1,618,892 | +1.77(+3.02%) |
Jun 26, 2020 | 57.23 | 59.95 | 56.48 | 58.52 | 7,620,000 | +0.82(+1.42%) |
Jun 25, 2020 | 56.52 | 57.75 | 55.30 | 57.70 | 1,267,809 | +0.74(+1.30%) |
Jun 24, 2020 | 59.00 | 59.17 | 56.81 | 56.96 | 1,373,784 | -2.52(-4.24%) |
Jun 23, 2020 | 62.90 | 62.91 | 59.28 | 59.48 | 1,495,085 | -1.20(-1.98%) |
Jun 22, 2020 | 60.55 | 61.91 | 55.53 | 60.68 | 2,552,205 | -1.86(-2.97%) |
Jun 19, 2020 | 66.04 | 66.04 | 62.53 | 62.54 | 1,336,800 | -2.25(-3.47%) |
Jun 18, 2020 | 65.63 | 65.94 | 64.36 | 64.79 | 659,824 | -0.95(-1.45%) |
Jun 17, 2020 | 66.26 | 67.40 | 65.39 | 65.74 | 797,027 | -0.11(-0.17%) |
Jun 16, 2020 | 69.28 | 69.83 | 65.19 | 65.85 | 1,023,437 | -1.41(-2.10%) |
Jun 15, 2020 | 64.73 | 67.44 | 64.58 | 67.26 | 977,981 | +1.05(+1.59%) |
Jun 12, 2020 | 69.24 | 69.85 | 64.22 | 66.21 | 1,372,800 | -1.27(-1.88%) |
Jun 11, 2020 | 67.32 | 70.58 | 67.04 | 67.48 | 1,136,225 | -2.68(-3.82%) |
Jun 10, 2020 | 72.10 | 72.92 | 70.03 | 70.16 | 750,920 | -1.97(-2.73%) |
Jun 09, 2020 | 68.55 | 72.68 | 67.58 | 72.13 | 1,124,972 | +3.62(+5.28%) |
Jun 08, 2020 | 72.20 | 72.42 | 67.90 | 68.51 | 955,251 | -3.09(-4.32%) |
Jun 05, 2020 | 71.20 | 73.06 | 70.34 | 71.60 | 757,600 | +2.30(+3.32%) |
Jun 04, 2020 | 71.51 | 72.40 | 68.95 | 69.30 | 648,865 | -2.76(-3.83%) |
Jun 03, 2020 | 72.01 | 73.19 | 71.68 | 72.06 | 823,619 | +1.23(+1.74%) |
Jun 02, 2020 | 72.25 | 72.72 | 70.39 | 70.83 | 706,678 | -0.91(-1.27%) |
Jun 01, 2020 | 72.36 | 72.86 | 71.46 | 71.74 | 456,407 | -0.74(-1.02%) |
May 29, 2020 | 72.06 | 72.83 | 71.22 | 72.48 | 621,300 | +0.79(+1.10%) |
May 28, 2020 | 74.58 | 74.91 | 71.05 | 71.69 | 655,963 | -2.57(-3.46%) |
May 27, 2020 | 74.10 | 74.64 | 71.17 | 74.26 | 492,627 | +0.56(+0.76%) |
May 26, 2020 | 76.06 | 77.33 | 73.48 | 73.70 | 629,621 | +0.22(+0.30%) |
May 22, 2020 | 73.42 | 73.58 | 71.84 | 73.48 | 405,500 | +0.19(+0.26%) |
May 21, 2020 | 74.68 | 76.29 | 73.22 | 73.29 | 768,697 | -0.92(-1.24%) |
May 20, 2020 | 73.08 | 75.15 | 72.50 | 74.21 | 713,749 | +3.06(+4.30%) |
May 19, 2020 | 70.70 | 72.57 | 70.31 | 71.15 | 645,690 | +0.49(+0.69%) |
May 18, 2020 | 67.75 | 70.94 | 67.10 | 70.66 | 678,730 | +5.08(+7.75%) |
May 15, 2020 | 64.47 | 65.93 | 63.48 | 65.58 | 590,600 | -0.99(-1.49%) |
May 14, 2020 | 66.64 | 67.03 | 64.09 | 66.57 | 626,220 | -0.95(-1.41%) |
May 13, 2020 | 69.15 | 71.37 | 66.17 | 67.52 | 895,217 | -1.54(-2.23%) |
May 12, 2020 | 73.89 | 73.99 | 68.84 | 69.06 | 774,377 | -4.32(-5.89%) |
May 11, 2020 | 74.08 | 75.48 | 73.10 | 73.38 | 775,378 | -2.92(-3.83%) |
May 08, 2020 | 72.88 | 76.34 | 71.82 | 76.30 | 872,300 | +5.03(+7.06%) |
May 07, 2020 | 72.23 | 73.00 | 70.89 | 71.27 | 553,483 | -1.06(-1.47%) |
May 06, 2020 | 73.21 | 73.47 | 71.22 | 72.33 | 566,742 | -0.41(-0.56%) |
May 05, 2020 | 73.95 | 75.91 | 71.90 | 72.74 | 940,681 | +0.67(+0.93%) |
May 04, 2020 | 68.74 | 72.28 | 68.11 | 72.07 | 714,019 | +1.24(+1.75%) |