Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 65.53 | 65.80 | 62.91 | 64.57 | 1,445,268 | -1.38(-2.09%) |
Jul 30, 2020 | 66.07 | 67.07 | 64.31 | 65.95 | 647,552 | -1.71(-2.53%) |
Jul 29, 2020 | 64.46 | 68.17 | 64.36 | 67.66 | 739,463 | +2.95(+4.56%) |
Jul 28, 2020 | 64.04 | 65.43 | 63.77 | 64.72 | 447,198 | +0.35(+0.54%) |
Jul 27, 2020 | 64.73 | 64.74 | 63.29 | 64.37 | 417,856 | -1.05(-1.60%) |
Jul 24, 2020 | 65.76 | 66.45 | 65.06 | 65.42 | 302,422 | -0.01(-0.01%) |
Jul 23, 2020 | 63.75 | 66.06 | 63.75 | 65.42 | 282,900 | +1.24(+1.93%) |
Jul 22, 2020 | 64.68 | 65.08 | 63.26 | 64.19 | 380,729 | -1.29(-1.97%) |
Jul 21, 2020 | 61.99 | 65.53 | 61.78 | 65.48 | 412,558 | +4.35(+7.11%) |
Jul 20, 2020 | 62.05 | 62.32 | 60.68 | 61.13 | 483,931 | -1.42(-2.28%) |
Jul 17, 2020 | 64.27 | 64.83 | 62.53 | 62.56 | 305,547 | -1.72(-2.68%) |
Jul 16, 2020 | 64.60 | 66.29 | 63.62 | 64.28 | 281,153 | -0.91(-1.39%) |
Jul 15, 2020 | 63.26 | 65.31 | 62.82 | 65.18 | 478,026 | +3.86(+6.30%) |
Jul 14, 2020 | 62.33 | 62.60 | 60.60 | 61.32 | 434,674 | -1.34(-2.13%) |
Jul 13, 2020 | 61.93 | 64.21 | 60.91 | 62.66 | 568,800 | +1.30(+2.12%) |
Jul 10, 2020 | 59.21 | 61.44 | 59.21 | 61.36 | 459,660 | +2.20(+3.71%) |
Jul 09, 2020 | 60.84 | 61.73 | 58.97 | 59.16 | 452,792 | -2.28(-3.70%) |
Jul 08, 2020 | 61.26 | 62.82 | 59.97 | 61.44 | 447,805 | -0.04(-0.06%) |
Jul 07, 2020 | 62.27 | 62.57 | 61.36 | 61.47 | 363,268 | -1.77(-2.79%) |
Jul 06, 2020 | 65.19 | 66.05 | 62.74 | 63.24 | 406,977 | +0.01(+0.01%) |
Jul 02, 2020 | 65.97 | 66.81 | 62.98 | 63.23 | 408,661 | -0.72(-1.12%) |
Jul 01, 2020 | 67.30 | 67.40 | 63.74 | 63.95 | 318,491 | -3.00(-4.48%) |
Jun 30, 2020 | 64.27 | 67.46 | 64.20 | 66.95 | 424,390 | +1.94(+2.99%) |
Jun 29, 2020 | 64.45 | 66.52 | 63.38 | 65.00 | 464,814 | +1.94(+3.07%) |
Jun 26, 2020 | 64.67 | 64.67 | 63.00 | 63.07 | 770,117 | -3.15(-4.75%) |
Jun 25, 2020 | 64.97 | 66.42 | 64.57 | 66.21 | 513,508 | +0.91(+1.40%) |
Jun 24, 2020 | 67.71 | 67.77 | 64.92 | 65.30 | 615,885 | -3.46(-5.03%) |
Jun 23, 2020 | 71.89 | 71.97 | 68.66 | 68.76 | 382,108 | -1.50(-2.13%) |
Jun 22, 2020 | 69.83 | 71.53 | 68.91 | 70.25 | 342,687 | -0.15(-0.22%) |
Jun 19, 2020 | 71.62 | 71.90 | 68.62 | 70.41 | 750,477 | -0.28(-0.39%) |
Jun 18, 2020 | 69.05 | 71.27 | 69.05 | 70.68 | 358,854 | +0.43(+0.61%) |
Jun 17, 2020 | 72.01 | 72.01 | 70.07 | 70.25 | 344,879 | -1.27(-1.78%) |
Jun 16, 2020 | 73.17 | 73.23 | 70.16 | 71.53 | 446,506 | +1.94(+2.79%) |
Jun 15, 2020 | 64.33 | 69.95 | 63.98 | 69.58 | 508,351 | +2.03(+3.00%) |
Jun 12, 2020 | 69.81 | 69.81 | 65.15 | 67.56 | 460,218 | +1.72(+2.61%) |
Jun 11, 2020 | 65.76 | 67.52 | 65.27 | 65.84 | 716,013 | -5.47(-7.67%) |
Jun 10, 2020 | 76.91 | 76.91 | 71.16 | 71.30 | 559,558 | -5.41(-7.06%) |
Jun 09, 2020 | 74.82 | 78.10 | 74.32 | 76.71 | 571,568 | -0.52(-0.67%) |
Jun 08, 2020 | 76.51 | 77.66 | 75.56 | 77.23 | 593,533 | +3.05(+4.11%) |
Jun 05, 2020 | 77.63 | 78.29 | 73.69 | 74.19 | 812,189 | +2.06(+2.86%) |
Jun 04, 2020 | 69.35 | 72.13 | 68.59 | 72.13 | 530,339 | +2.40(+3.44%) |
Jun 03, 2020 | 69.35 | 70.46 | 68.55 | 69.73 | 517,568 | +2.48(+3.69%) |
Jun 02, 2020 | 69.29 | 69.90 | 66.50 | 67.24 | 469,703 | -0.83(-1.22%) |
Jun 01, 2020 | 68.66 | 68.98 | 67.23 | 68.08 | 388,444 | +0.00(+0.00%) |
May 29, 2020 | 67.05 | 68.81 | 66.43 | 68.08 | 382,324 | -0.43(-0.63%) |
May 28, 2020 | 70.87 | 70.89 | 68.03 | 68.51 | 556,297 | -1.65(-2.35%) |
May 27, 2020 | 69.54 | 70.35 | 66.60 | 70.16 | 791,082 | +4.69(+7.16%) |
May 26, 2020 | 64.21 | 66.00 | 63.95 | 65.47 | 678,673 | +4.59(+7.54%) |
May 22, 2020 | 62.38 | 63.27 | 60.60 | 60.88 | 464,729 | -1.63(-2.61%) |
May 21, 2020 | 61.90 | 63.45 | 61.81 | 62.51 | 691,029 | +0.28(+0.44%) |
May 20, 2020 | 61.34 | 63.02 | 61.34 | 62.23 | 517,375 | +2.18(+3.64%) |
May 19, 2020 | 61.51 | 63.03 | 59.96 | 60.05 | 572,012 | -2.13(-3.43%) |
May 18, 2020 | 61.20 | 62.54 | 59.54 | 62.18 | 694,022 | +5.13(+9.00%) |
May 15, 2020 | 55.37 | 57.16 | 54.78 | 57.05 | 1,200,054 | +0.95(+1.69%) |
May 14, 2020 | 51.47 | 56.27 | 50.19 | 56.10 | 631,338 | +3.67(+7.00%) |
May 13, 2020 | 55.44 | 55.45 | 51.80 | 52.43 | 854,150 | -3.60(-6.42%) |
May 12, 2020 | 59.52 | 60.20 | 55.82 | 56.03 | 693,325 | -3.22(-5.44%) |
May 11, 2020 | 59.74 | 60.45 | 58.30 | 59.25 | 577,992 | -1.67(-2.74%) |
May 08, 2020 | 59.07 | 61.13 | 58.91 | 60.92 | 463,491 | +2.64(+4.53%) |
May 07, 2020 | 58.83 | 61.06 | 57.90 | 58.28 | 419,385 | +0.58(+1.00%) |
May 06, 2020 | 59.74 | 59.88 | 57.48 | 57.70 | 438,760 | -1.30(-2.20%) |
May 05, 2020 | 62.44 | 62.44 | 58.62 | 59.00 | 466,607 | -0.71(-1.19%) |
May 04, 2020 | 59.21 | 60.04 | 58.01 | 59.71 | 714,643 | -0.87(-1.44%) |