Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 59.96 | 59.96 | 58.07 | 59.05 | 2,152,871 | -0.96(-1.60%) |
Jul 30, 2020 | 59.71 | 60.35 | 58.71 | 60.01 | 2,069,463 | -1.43(-2.32%) |
Jul 29, 2020 | 59.34 | 61.46 | 58.90 | 61.44 | 1,945,686 | +2.11(+3.56%) |
Jul 28, 2020 | 60.18 | 60.91 | 59.20 | 59.33 | 3,384,196 | -1.52(-2.49%) |
Jul 27, 2020 | 59.68 | 61.06 | 58.36 | 60.84 | 4,037,303 | +0.63(+1.05%) |
Jul 24, 2020 | 60.54 | 60.88 | 59.90 | 60.21 | 2,371,454 | -0.31(-0.52%) |
Jul 23, 2020 | 58.91 | 61.12 | 58.63 | 60.53 | 4,963,962 | +1.25(+2.11%) |
Jul 22, 2020 | 55.98 | 60.12 | 55.81 | 59.28 | 11,724,336 | +1.09(+1.88%) |
Jul 21, 2020 | 56.93 | 58.36 | 56.64 | 58.19 | 4,776,781 | +1.88(+3.34%) |
Jul 20, 2020 | 56.84 | 57.37 | 55.97 | 56.31 | 3,309,767 | -1.06(-1.86%) |
Jul 17, 2020 | 58.64 | 58.67 | 57.07 | 57.37 | 2,689,766 | -1.27(-2.16%) |
Jul 16, 2020 | 58.08 | 59.73 | 57.76 | 58.64 | 3,197,399 | -0.30(-0.50%) |
Jul 15, 2020 | 57.76 | 59.06 | 56.99 | 58.94 | 3,441,481 | +2.78(+4.94%) |
Jul 14, 2020 | 56.61 | 57.34 | 55.59 | 56.16 | 4,399,193 | -0.81(-1.43%) |
Jul 13, 2020 | 56.99 | 58.41 | 55.31 | 56.97 | 4,115,238 | +0.70(+1.25%) |
Jul 10, 2020 | 53.85 | 56.31 | 53.56 | 56.27 | 3,390,570 | +2.27(+4.20%) |
Jul 09, 2020 | 56.45 | 56.64 | 53.03 | 54.00 | 4,403,712 | -2.81(-4.95%) |
Jul 08, 2020 | 55.31 | 56.88 | 54.79 | 56.82 | 3,336,235 | +1.37(+2.47%) |
Jul 07, 2020 | 57.30 | 57.30 | 55.29 | 55.45 | 3,280,471 | -2.54(-4.37%) |
Jul 06, 2020 | 58.38 | 58.81 | 57.00 | 57.98 | 2,857,050 | +1.39(+2.45%) |
Jul 02, 2020 | 57.63 | 58.54 | 56.20 | 56.59 | 3,648,050 | +0.42(+0.74%) |
Jul 01, 2020 | 58.17 | 59.46 | 55.69 | 56.18 | 3,677,241 | -1.75(-3.02%) |
Jun 30, 2020 | 57.46 | 58.65 | 57.06 | 57.93 | 4,388,253 | +0.19(+0.34%) |
Jun 29, 2020 | 57.23 | 58.29 | 56.23 | 57.73 | 3,740,047 | +1.13(+1.99%) |
Jun 26, 2020 | 60.66 | 60.66 | 56.31 | 56.60 | 9,420,340 | -5.44(-8.77%) |
Jun 25, 2020 | 60.03 | 62.37 | 59.27 | 62.05 | 4,600,042 | +1.46(+2.41%) |
Jun 24, 2020 | 63.34 | 63.34 | 60.15 | 60.58 | 4,029,122 | -3.80(-5.91%) |
Jun 23, 2020 | 64.39 | 64.96 | 63.69 | 64.39 | 2,557,425 | +1.18(+1.86%) |
Jun 22, 2020 | 63.47 | 64.92 | 62.84 | 63.21 | 4,102,719 | +0.21(+0.34%) |
Jun 19, 2020 | 66.34 | 66.34 | 62.30 | 63.00 | 6,499,889 | -1.77(-2.73%) |
Jun 18, 2020 | 65.22 | 66.33 | 64.25 | 64.77 | 3,870,218 | -1.38(-2.08%) |
Jun 17, 2020 | 68.10 | 68.44 | 65.91 | 66.15 | 3,189,096 | -1.97(-2.89%) |
Jun 16, 2020 | 69.49 | 69.75 | 65.17 | 68.12 | 5,791,938 | +2.25(+3.41%) |
Jun 15, 2020 | 61.55 | 66.82 | 61.22 | 65.87 | 4,370,656 | +0.50(+0.76%) |
Jun 12, 2020 | 65.03 | 65.43 | 62.08 | 65.37 | 5,589,362 | +4.17(+6.82%) |
Jun 11, 2020 | 61.74 | 64.93 | 61.10 | 61.19 | 6,945,405 | -5.26(-7.91%) |
Jun 10, 2020 | 72.03 | 72.54 | 66.45 | 66.45 | 8,416,132 | -6.17(-8.50%) |
Jun 09, 2020 | 71.27 | 73.43 | 70.76 | 72.62 | 4,184,413 | -1.42(-1.91%) |
Jun 08, 2020 | 75.18 | 76.03 | 73.06 | 74.04 | 7,587,066 | +0.91(+1.24%) |
Jun 05, 2020 | 78.36 | 78.87 | 72.47 | 73.13 | 8,157,033 | +1.73(+2.42%) |
Jun 04, 2020 | 68.46 | 71.41 | 67.30 | 71.40 | 4,719,809 | +2.60(+3.78%) |
Jun 03, 2020 | 67.53 | 69.57 | 66.97 | 68.80 | 6,155,327 | +3.18(+4.85%) |
Jun 02, 2020 | 64.98 | 67.08 | 64.17 | 65.62 | 6,006,034 | +1.77(+2.77%) |
Jun 01, 2020 | 63.48 | 65.04 | 62.82 | 63.85 | 4,974,575 | +0.88(+1.40%) |
May 29, 2020 | 62.01 | 63.86 | 60.92 | 62.97 | 9,915,743 | -0.46(-0.73%) |
May 28, 2020 | 66.56 | 66.67 | 62.82 | 63.43 | 6,656,356 | -2.17(-3.30%) |
May 27, 2020 | 65.04 | 66.05 | 62.77 | 65.60 | 6,429,921 | +4.70(+7.72%) |
May 26, 2020 | 59.46 | 61.78 | 58.83 | 60.90 | 5,588,374 | +5.17(+9.28%) |
May 22, 2020 | 56.29 | 56.78 | 55.18 | 55.72 | 3,939,133 | -0.66(-1.17%) |
May 21, 2020 | 56.82 | 57.42 | 55.85 | 56.38 | 3,012,602 | -0.52(-0.91%) |
May 20, 2020 | 57.15 | 58.17 | 56.37 | 56.90 | 5,350,824 | +1.14(+2.04%) |
May 19, 2020 | 57.86 | 58.32 | 55.69 | 55.76 | 5,031,899 | -2.92(-4.97%) |
May 18, 2020 | 57.76 | 59.21 | 56.94 | 58.68 | 5,114,458 | +4.97(+9.25%) |
May 15, 2020 | 53.80 | 55.02 | 52.99 | 53.71 | 3,630,330 | -1.05(-1.91%) |
May 14, 2020 | 48.68 | 54.75 | 48.04 | 54.75 | 9,068,317 | +4.80(+9.62%) |
May 13, 2020 | 52.77 | 53.11 | 49.63 | 49.95 | 6,097,774 | -3.82(-7.11%) |
May 12, 2020 | 55.53 | 56.66 | 53.71 | 53.77 | 5,912,161 | -1.30(-2.35%) |
May 11, 2020 | 56.47 | 56.47 | 54.17 | 55.07 | 4,779,138 | -2.50(-4.34%) |
May 08, 2020 | 57.31 | 57.82 | 56.55 | 57.57 | 3,246,541 | +1.65(+2.95%) |
May 07, 2020 | 54.80 | 57.49 | 54.80 | 55.92 | 4,585,025 | +2.14(+3.98%) |
May 06, 2020 | 56.56 | 56.89 | 53.60 | 53.78 | 4,642,722 | -2.27(-4.05%) |
May 05, 2020 | 59.19 | 59.70 | 55.69 | 56.05 | 9,723,651 | -0.58(-1.02%) |
May 04, 2020 | 54.71 | 57.35 | 53.57 | 56.63 | 9,106,179 | +0.01(+0.02%) |