Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 57.46 | 58.15 | 57.00 | 57.93 | 341,387 | +0.56(+0.98%) |
Jul 30, 2020 | 58.91 | 59.09 | 57.17 | 57.37 | 432,811 | -1.43(-2.43%) |
Jul 29, 2020 | 59.90 | 60.49 | 58.54 | 58.80 | 311,157 | -1.07(-1.79%) |
Jul 28, 2020 | 59.66 | 59.96 | 58.96 | 59.87 | 376,348 | +0.18(+0.29%) |
Jul 27, 2020 | 59.97 | 60.32 | 59.02 | 59.70 | 410,530 | -1.08(-1.78%) |
Jul 24, 2020 | 61.17 | 61.27 | 60.15 | 60.78 | 188,769 | -0.65(-1.06%) |
Jul 23, 2020 | 61.19 | 62.10 | 60.96 | 61.43 | 223,989 | +0.31(+0.51%) |
Jul 22, 2020 | 61.04 | 61.59 | 60.62 | 61.12 | 263,324 | +0.13(+0.21%) |
Jul 21, 2020 | 60.85 | 62.02 | 60.73 | 60.99 | 273,756 | +1.13(+1.89%) |
Jul 20, 2020 | 61.06 | 61.63 | 59.78 | 59.86 | 295,065 | -1.48(-2.41%) |
Jul 17, 2020 | 59.93 | 61.62 | 59.93 | 61.34 | 268,776 | +1.43(+2.39%) |
Jul 16, 2020 | 60.16 | 61.40 | 59.75 | 59.91 | 341,419 | -0.02(-0.03%) |
Jul 15, 2020 | 61.42 | 61.88 | 59.88 | 59.93 | 359,191 | -0.71(-1.17%) |
Jul 14, 2020 | 60.40 | 60.90 | 59.81 | 60.64 | 240,561 | +0.29(+0.48%) |
Jul 13, 2020 | 61.93 | 62.25 | 60.21 | 60.35 | 338,874 | -0.17(-0.27%) |
Jul 10, 2020 | 61.38 | 61.55 | 60.30 | 60.51 | 395,718 | -1.12(-1.82%) |
Jul 09, 2020 | 62.97 | 62.97 | 59.74 | 61.63 | 495,716 | +0.86(+1.41%) |
Jul 08, 2020 | 59.78 | 60.83 | 58.59 | 60.78 | 443,455 | +1.44(+2.43%) |
Jul 07, 2020 | 60.16 | 60.53 | 59.26 | 59.34 | 401,655 | -1.25(-2.06%) |
Jul 06, 2020 | 62.25 | 62.25 | 60.09 | 60.58 | 358,799 | -1.30(-2.09%) |
Jul 02, 2020 | 62.19 | 62.23 | 61.20 | 61.88 | 257,786 | +0.15(+0.24%) |
Jul 01, 2020 | 61.79 | 62.23 | 60.99 | 61.73 | 339,169 | -0.09(-0.14%) |
Jun 30, 2020 | 61.56 | 62.43 | 61.08 | 61.82 | 283,376 | +0.16(+0.25%) |
Jun 29, 2020 | 59.15 | 62.18 | 58.71 | 61.66 | 367,637 | +2.69(+4.56%) |
Jun 26, 2020 | 60.53 | 60.94 | 58.70 | 58.98 | 942,924 | -1.77(-2.92%) |
Jun 25, 2020 | 61.88 | 62.02 | 58.13 | 60.75 | 876,305 | -1.08(-1.75%) |
Jun 24, 2020 | 65.20 | 65.20 | 61.62 | 61.83 | 465,471 | -3.98(-6.05%) |
Jun 23, 2020 | 66.92 | 67.14 | 65.13 | 65.81 | 232,361 | -0.43(-0.65%) |
Jun 22, 2020 | 66.32 | 67.21 | 65.61 | 66.24 | 241,283 | +0.28(+0.43%) |
Jun 19, 2020 | 67.78 | 67.85 | 65.82 | 65.96 | 349,706 | -0.80(-1.20%) |
Jun 18, 2020 | 65.92 | 67.36 | 65.92 | 66.75 | 131,583 | +0.31(+0.47%) |
Jun 17, 2020 | 67.47 | 67.57 | 66.07 | 66.44 | 150,623 | -0.63(-0.94%) |
Jun 16, 2020 | 68.24 | 68.64 | 66.38 | 67.08 | 266,049 | -0.24(-0.36%) |
Jun 15, 2020 | 65.96 | 67.86 | 65.96 | 67.32 | 295,362 | +0.21(+0.32%) |
Jun 12, 2020 | 68.16 | 68.36 | 65.60 | 67.11 | 193,802 | +0.66(+1.00%) |
Jun 11, 2020 | 68.19 | 68.56 | 65.97 | 66.44 | 302,284 | -2.80(-4.05%) |
Jun 10, 2020 | 69.67 | 70.40 | 69.10 | 69.25 | 147,196 | +0.16(+0.23%) |
Jun 09, 2020 | 69.92 | 70.10 | 68.94 | 69.09 | 196,277 | -1.36(-1.93%) |
Jun 08, 2020 | 70.18 | 71.23 | 69.73 | 70.45 | 241,863 | +0.98(+1.42%) |
Jun 05, 2020 | 69.05 | 70.30 | 67.95 | 69.47 | 296,300 | +1.97(+2.91%) |
Jun 04, 2020 | 68.40 | 70.03 | 67.04 | 67.50 | 287,546 | -1.19(-1.73%) |
Jun 03, 2020 | 67.61 | 70.08 | 66.90 | 68.69 | 694,025 | +1.66(+2.47%) |
Jun 02, 2020 | 69.05 | 69.28 | 66.69 | 67.04 | 393,385 | -1.88(-2.73%) |
Jun 01, 2020 | 70.23 | 70.47 | 68.56 | 68.92 | 309,187 | -1.98(-2.79%) |
May 29, 2020 | 69.28 | 71.00 | 68.61 | 70.89 | 329,268 | +1.16(+1.66%) |
May 28, 2020 | 70.31 | 71.00 | 69.38 | 69.73 | 268,892 | +0.19(+0.28%) |
May 27, 2020 | 68.15 | 69.60 | 67.06 | 69.54 | 306,165 | +2.31(+3.43%) |
May 26, 2020 | 67.84 | 68.16 | 66.53 | 67.23 | 217,535 | +0.16(+0.23%) |
May 22, 2020 | 67.36 | 67.39 | 66.50 | 67.08 | 137,828 | -0.12(-0.17%) |
May 21, 2020 | 68.36 | 68.36 | 66.89 | 67.19 | 148,084 | -1.58(-2.29%) |
May 20, 2020 | 67.95 | 69.17 | 67.84 | 68.77 | 275,493 | +1.74(+2.60%) |
May 19, 2020 | 68.39 | 69.34 | 66.81 | 67.03 | 222,713 | -1.11(-1.63%) |
May 18, 2020 | 65.70 | 68.68 | 65.57 | 68.14 | 334,552 | +4.51(+7.09%) |
May 15, 2020 | 63.28 | 63.96 | 61.40 | 63.63 | 229,087 | +0.34(+0.54%) |
May 14, 2020 | 62.96 | 63.42 | 61.09 | 63.28 | 384,965 | -0.81(-1.26%) |
May 13, 2020 | 65.92 | 66.09 | 63.33 | 64.09 | 380,122 | -2.34(-3.53%) |
May 12, 2020 | 68.92 | 70.22 | 66.41 | 66.43 | 466,676 | -1.73(-2.54%) |
May 11, 2020 | 66.32 | 71.65 | 65.51 | 68.17 | 1,242,672 | +6.83(+11.14%) |
May 08, 2020 | 61.56 | 61.85 | 60.83 | 61.33 | 308,912 | +0.87(+1.43%) |
May 07, 2020 | 61.03 | 61.33 | 59.93 | 60.47 | 395,247 | +0.33(+0.55%) |
May 06, 2020 | 60.90 | 61.66 | 60.10 | 60.14 | 290,028 | -0.48(-0.79%) |
May 05, 2020 | 60.08 | 61.11 | 59.56 | 60.61 | 242,250 | +1.08(+1.81%) |
May 04, 2020 | 59.96 | 60.94 | 58.64 | 59.53 | 334,136 | -0.42(-0.70%) |