Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 62.63 | 62.92 | 61.37 | 62.83 | 1,286,765 | +0.12(+0.19%) |
Jul 30, 2020 | 62.74 | 63.21 | 62.04 | 62.71 | 889,975 | -0.62(-0.99%) |
Jul 29, 2020 | 62.34 | 63.81 | 61.71 | 63.34 | 1,312,555 | +1.39(+2.24%) |
Jul 28, 2020 | 61.44 | 62.79 | 60.88 | 61.95 | 1,649,549 | +0.49(+0.79%) |
Jul 27, 2020 | 64.20 | 64.51 | 60.56 | 61.46 | 6,029,223 | -4.92(-7.41%) |
Jul 24, 2020 | 68.65 | 69.13 | 65.89 | 66.38 | 1,932,559 | -1.89(-2.77%) |
Jul 23, 2020 | 68.07 | 69.13 | 67.69 | 68.27 | 1,003,399 | +0.56(+0.82%) |
Jul 22, 2020 | 66.12 | 68.36 | 66.12 | 67.72 | 805,484 | +0.27(+0.41%) |
Jul 21, 2020 | 67.61 | 69.07 | 67.25 | 67.44 | 1,064,597 | +0.71(+1.06%) |
Jul 20, 2020 | 65.86 | 66.94 | 65.61 | 66.73 | 891,514 | +0.44(+0.66%) |
Jul 17, 2020 | 66.59 | 67.55 | 65.92 | 66.30 | 922,682 | -0.02(-0.03%) |
Jul 16, 2020 | 66.73 | 67.88 | 65.96 | 66.31 | 700,756 | -0.70(-1.05%) |
Jul 15, 2020 | 64.51 | 67.31 | 64.29 | 67.02 | 894,643 | +3.17(+4.97%) |
Jul 14, 2020 | 63.01 | 63.98 | 62.54 | 63.84 | 689,413 | +0.86(+1.37%) |
Jul 13, 2020 | 64.17 | 64.53 | 62.25 | 62.98 | 758,872 | -0.49(-0.77%) |
Jul 10, 2020 | 61.18 | 63.48 | 61.09 | 63.46 | 783,707 | +2.29(+3.75%) |
Jul 09, 2020 | 62.54 | 62.87 | 60.75 | 61.17 | 1,382,335 | -1.51(-2.40%) |
Jul 08, 2020 | 62.78 | 63.25 | 61.74 | 62.68 | 695,834 | -0.24(-0.38%) |
Jul 07, 2020 | 63.86 | 63.88 | 62.59 | 62.92 | 794,761 | -1.11(-1.74%) |
Jul 06, 2020 | 64.51 | 65.21 | 63.39 | 64.03 | 869,408 | +0.21(+0.32%) |
Jul 02, 2020 | 65.36 | 65.86 | 63.59 | 63.82 | 809,421 | -0.08(-0.12%) |
Jul 01, 2020 | 63.90 | 64.95 | 63.64 | 63.90 | 855,147 | -0.22(-0.35%) |
Jun 30, 2020 | 62.70 | 64.38 | 61.94 | 64.12 | 1,147,054 | +0.99(+1.57%) |
Jun 29, 2020 | 61.66 | 63.13 | 60.61 | 63.13 | 1,182,593 | +2.72(+4.50%) |
Jun 26, 2020 | 59.97 | 60.59 | 59.41 | 60.41 | 3,962,015 | +0.21(+0.36%) |
Jun 25, 2020 | 60.11 | 60.60 | 59.31 | 60.20 | 1,444,599 | -0.50(-0.82%) |
Jun 24, 2020 | 62.36 | 62.37 | 60.04 | 60.69 | 1,167,912 | -2.42(-3.84%) |
Jun 23, 2020 | 63.94 | 63.94 | 62.56 | 63.11 | 815,514 | +0.54(+0.86%) |
Jun 22, 2020 | 61.18 | 62.61 | 60.20 | 62.57 | 1,408,386 | +1.54(+2.52%) |
Jun 19, 2020 | 65.57 | 65.57 | 60.91 | 61.03 | 3,719,131 | -3.27(-5.08%) |
Jun 18, 2020 | 64.60 | 65.63 | 64.13 | 64.30 | 882,442 | -1.27(-1.94%) |
Jun 17, 2020 | 66.16 | 66.36 | 64.91 | 65.58 | 641,359 | -0.39(-0.60%) |
Jun 16, 2020 | 66.79 | 67.07 | 64.64 | 65.97 | 795,873 | +1.37(+2.12%) |
Jun 15, 2020 | 61.91 | 65.26 | 61.17 | 64.60 | 1,000,844 | +1.04(+1.63%) |
Jun 12, 2020 | 62.95 | 63.77 | 61.72 | 63.57 | 935,656 | +2.75(+4.53%) |
Jun 11, 2020 | 62.88 | 63.03 | 60.20 | 60.81 | 1,073,920 | -4.31(-6.62%) |
Jun 10, 2020 | 67.67 | 67.67 | 65.00 | 65.12 | 950,896 | -2.64(-3.90%) |
Jun 09, 2020 | 68.31 | 68.91 | 66.16 | 67.77 | 1,297,817 | -4.03(-5.61%) |
Jun 08, 2020 | 69.97 | 71.86 | 69.77 | 71.80 | 1,347,799 | +2.62(+3.78%) |
Jun 05, 2020 | 67.96 | 70.32 | 67.65 | 69.18 | 1,349,542 | +3.25(+4.93%) |
Jun 04, 2020 | 65.56 | 66.72 | 64.76 | 65.93 | 1,083,488 | -0.11(-0.17%) |
Jun 03, 2020 | 63.56 | 66.13 | 63.52 | 66.04 | 1,527,691 | +3.31(+5.28%) |
Jun 02, 2020 | 62.56 | 64.01 | 62.38 | 62.73 | 1,227,940 | +0.56(+0.91%) |
Jun 01, 2020 | 62.93 | 63.49 | 61.90 | 62.16 | 871,608 | -0.73(-1.16%) |
May 29, 2020 | 63.48 | 63.57 | 62.07 | 62.89 | 1,919,234 | +0.04(+0.07%) |
May 28, 2020 | 63.37 | 63.72 | 62.15 | 62.85 | 1,506,765 | +0.09(+0.15%) |
May 27, 2020 | 62.98 | 64.13 | 61.80 | 62.75 | 1,288,572 | +0.68(+1.09%) |
May 26, 2020 | 58.90 | 62.16 | 58.26 | 62.08 | 2,699,166 | +5.02(+8.80%) |
May 22, 2020 | 58.76 | 58.97 | 56.87 | 57.06 | 1,180,528 | -1.81(-3.07%) |
May 21, 2020 | 58.61 | 59.01 | 57.68 | 58.86 | 808,155 | -0.05(-0.09%) |
May 20, 2020 | 59.06 | 59.32 | 58.32 | 58.91 | 791,805 | +0.76(+1.31%) |
May 19, 2020 | 58.75 | 59.22 | 57.64 | 58.15 | 991,377 | -0.25(-0.42%) |
May 18, 2020 | 57.32 | 59.45 | 57.15 | 58.40 | 1,478,479 | +2.96(+5.34%) |
May 15, 2020 | 54.93 | 55.85 | 53.77 | 55.44 | 1,326,749 | +0.15(+0.28%) |
May 14, 2020 | 53.22 | 55.47 | 51.50 | 55.29 | 1,244,670 | +1.52(+2.83%) |
May 13, 2020 | 56.30 | 56.30 | 53.05 | 53.76 | 1,243,498 | -2.31(-4.12%) |
May 12, 2020 | 58.85 | 58.87 | 56.04 | 56.07 | 955,951 | -2.62(-4.46%) |
May 11, 2020 | 59.11 | 59.43 | 57.75 | 58.69 | 903,190 | -0.94(-1.58%) |
May 08, 2020 | 59.02 | 59.82 | 58.37 | 59.63 | 840,746 | +1.13(+1.93%) |
May 07, 2020 | 57.28 | 58.97 | 57.17 | 58.50 | 1,066,021 | +2.13(+3.78%) |
May 06, 2020 | 57.70 | 58.97 | 56.30 | 56.37 | 1,436,951 | -1.13(-1.96%) |
May 05, 2020 | 60.31 | 60.44 | 57.44 | 57.50 | 1,417,437 | -1.59(-2.69%) |
May 04, 2020 | 58.18 | 59.12 | 57.00 | 59.09 | 1,309,170 | +0.29(+0.49%) |