Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 60.08 | 60.55 | 59.30 | 60.34 | 306,973 | -0.18(-0.30%) |
Jul 30, 2020 | 60.19 | 60.69 | 59.38 | 60.53 | 158,163 | -0.50(-0.82%) |
Jul 29, 2020 | 60.25 | 61.20 | 60.04 | 61.03 | 207,248 | +0.79(+1.31%) |
Jul 28, 2020 | 57.61 | 60.54 | 57.61 | 60.24 | 246,088 | +2.30(+3.98%) |
Jul 27, 2020 | 60.67 | 60.67 | 57.78 | 57.94 | 499,263 | -2.92(-4.80%) |
Jul 24, 2020 | 62.47 | 63.05 | 60.78 | 60.86 | 257,349 | -1.47(-2.36%) |
Jul 23, 2020 | 62.28 | 62.58 | 61.72 | 62.33 | 294,025 | -0.20(-0.32%) |
Jul 22, 2020 | 61.41 | 63.03 | 61.32 | 62.53 | 405,650 | +0.69(+1.12%) |
Jul 21, 2020 | 61.71 | 62.82 | 61.49 | 61.84 | 223,023 | +0.68(+1.12%) |
Jul 20, 2020 | 61.93 | 62.56 | 61.00 | 61.15 | 304,215 | -1.30(-2.08%) |
Jul 17, 2020 | 61.72 | 62.82 | 61.72 | 62.45 | 205,302 | +0.81(+1.32%) |
Jul 16, 2020 | 62.06 | 62.77 | 61.34 | 61.64 | 279,561 | -0.59(-0.95%) |
Jul 15, 2020 | 63.11 | 63.85 | 62.13 | 62.23 | 376,768 | +0.64(+1.04%) |
Jul 14, 2020 | 60.51 | 61.71 | 60.26 | 61.58 | 303,559 | +1.17(+1.94%) |
Jul 13, 2020 | 59.89 | 61.64 | 59.87 | 60.41 | 355,889 | +0.63(+1.06%) |
Jul 10, 2020 | 58.21 | 60.22 | 57.83 | 59.78 | 408,759 | +1.77(+3.05%) |
Jul 09, 2020 | 58.96 | 58.99 | 57.42 | 58.01 | 326,522 | -1.14(-1.93%) |
Jul 08, 2020 | 59.33 | 59.95 | 58.12 | 59.16 | 271,246 | -0.52(-0.87%) |
Jul 07, 2020 | 59.37 | 60.47 | 59.14 | 59.68 | 459,130 | -0.51(-0.85%) |
Jul 06, 2020 | 60.47 | 61.09 | 59.58 | 60.19 | 328,867 | +0.87(+1.46%) |
Jul 02, 2020 | 59.60 | 60.28 | 59.14 | 59.32 | 185,799 | +0.57(+0.97%) |
Jul 01, 2020 | 59.68 | 60.23 | 58.61 | 58.75 | 317,926 | -1.08(-1.81%) |
Jun 30, 2020 | 58.31 | 60.27 | 58.31 | 59.83 | 951,545 | +1.33(+2.27%) |
Jun 29, 2020 | 57.64 | 58.60 | 57.29 | 58.51 | 222,017 | +1.73(+3.05%) |
Jun 26, 2020 | 56.78 | 57.62 | 56.20 | 56.77 | 661,146 | +0.13(+0.23%) |
Jun 25, 2020 | 56.59 | 56.68 | 55.36 | 56.64 | 297,690 | -0.28(-0.49%) |
Jun 24, 2020 | 56.74 | 57.24 | 55.67 | 56.92 | 361,388 | -0.50(-0.88%) |
Jun 23, 2020 | 58.68 | 58.68 | 56.84 | 57.42 | 244,155 | -0.36(-0.63%) |
Jun 22, 2020 | 56.73 | 58.45 | 56.41 | 57.79 | 356,895 | +0.55(+0.95%) |
Jun 19, 2020 | 58.48 | 60.05 | 57.19 | 57.24 | 969,851 | -2.21(-3.72%) |
Jun 18, 2020 | 57.55 | 59.75 | 57.48 | 59.45 | 469,739 | +1.20(+2.07%) |
Jun 17, 2020 | 60.15 | 60.15 | 57.97 | 58.25 | 504,137 | -1.56(-2.61%) |
Jun 16, 2020 | 61.57 | 61.93 | 59.56 | 59.81 | 309,666 | +0.30(+0.51%) |
Jun 15, 2020 | 56.26 | 60.18 | 55.77 | 59.50 | 415,244 | +1.64(+2.83%) |
Jun 12, 2020 | 59.88 | 59.88 | 56.38 | 57.87 | 449,150 | -0.28(-0.48%) |
Jun 11, 2020 | 60.02 | 60.22 | 57.91 | 58.14 | 481,698 | -3.43(-5.57%) |
Jun 10, 2020 | 64.43 | 64.43 | 61.29 | 61.58 | 506,826 | -2.99(-4.63%) |
Jun 09, 2020 | 65.26 | 65.42 | 64.45 | 64.56 | 289,651 | -1.55(-2.35%) |
Jun 08, 2020 | 65.77 | 66.77 | 65.60 | 66.12 | 283,803 | +0.76(+1.17%) |
Jun 05, 2020 | 65.06 | 67.02 | 65.06 | 65.35 | 358,674 | +1.46(+2.29%) |
Jun 04, 2020 | 65.41 | 65.83 | 63.01 | 63.89 | 323,297 | -2.22(-3.36%) |
Jun 03, 2020 | 66.40 | 67.81 | 66.04 | 66.11 | 324,175 | +0.48(+0.73%) |
Jun 02, 2020 | 65.54 | 66.89 | 64.95 | 65.63 | 285,050 | +0.58(+0.89%) |
Jun 01, 2020 | 65.82 | 66.11 | 65.00 | 65.05 | 338,367 | -0.76(-1.16%) |
May 29, 2020 | 64.88 | 66.35 | 64.12 | 65.81 | 426,185 | +0.23(+0.36%) |
May 28, 2020 | 67.81 | 67.92 | 65.23 | 65.58 | 329,852 | -1.11(-1.66%) |
May 27, 2020 | 66.64 | 66.85 | 64.56 | 66.69 | 366,353 | +1.78(+2.74%) |
May 26, 2020 | 65.67 | 65.92 | 64.63 | 64.91 | 268,261 | +1.33(+2.10%) |
May 22, 2020 | 63.86 | 64.15 | 62.49 | 63.58 | 167,681 | -0.06(-0.10%) |
May 21, 2020 | 63.17 | 64.66 | 62.86 | 63.64 | 360,162 | +0.32(+0.51%) |
May 20, 2020 | 62.72 | 63.71 | 61.95 | 63.32 | 439,491 | +1.74(+2.83%) |
May 19, 2020 | 63.59 | 64.28 | 61.53 | 61.58 | 382,091 | -2.63(-4.10%) |
May 18, 2020 | 61.99 | 64.69 | 61.80 | 64.21 | 481,869 | +4.63(+7.77%) |
May 15, 2020 | 58.64 | 59.79 | 56.94 | 59.58 | 1,271,977 | +0.86(+1.46%) |
May 14, 2020 | 58.51 | 59.02 | 55.61 | 58.72 | 644,438 | -0.99(-1.65%) |
May 13, 2020 | 61.80 | 62.31 | 59.07 | 59.71 | 506,285 | -2.54(-4.09%) |
May 12, 2020 | 63.54 | 64.71 | 62.21 | 62.26 | 545,151 | -1.38(-2.16%) |
May 11, 2020 | 64.49 | 64.71 | 62.25 | 63.63 | 625,263 | -1.73(-2.64%) |
May 08, 2020 | 62.96 | 65.61 | 62.51 | 65.36 | 427,034 | +3.38(+5.45%) |
May 07, 2020 | 61.77 | 62.55 | 61.29 | 61.98 | 404,296 | +1.17(+1.92%) |
May 06, 2020 | 63.14 | 63.24 | 60.69 | 60.81 | 320,245 | -2.33(-3.69%) |
May 05, 2020 | 64.27 | 64.60 | 63.06 | 63.14 | 347,494 | +0.45(+0.71%) |
May 04, 2020 | 62.74 | 62.93 | 60.94 | 62.69 | 453,172 | -0.94(-1.47%) |