Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 60.21 | 60.21 | 58.31 | 59.29 | 2,144,080 | -0.97(-1.60%) |
Jul 30, 2020 | 59.96 | 60.60 | 58.95 | 60.26 | 2,061,013 | -1.43(-2.32%) |
Jul 29, 2020 | 59.59 | 61.72 | 59.14 | 61.69 | 1,937,741 | +2.12(+3.56%) |
Jul 28, 2020 | 60.42 | 61.16 | 59.44 | 59.57 | 3,370,377 | -1.52(-2.49%) |
Jul 27, 2020 | 59.92 | 61.32 | 58.60 | 61.09 | 4,020,818 | +0.63(+1.05%) |
Jul 24, 2020 | 60.79 | 61.13 | 60.14 | 60.46 | 2,361,770 | -0.32(-0.52%) |
Jul 23, 2020 | 59.15 | 61.37 | 58.87 | 60.78 | 4,943,693 | +1.25(+2.11%) |
Jul 22, 2020 | 56.21 | 60.37 | 56.04 | 59.52 | 11,676,461 | +1.10(+1.88%) |
Jul 21, 2020 | 57.16 | 58.60 | 56.87 | 58.43 | 4,757,275 | +1.89(+3.34%) |
Jul 20, 2020 | 57.08 | 57.61 | 56.19 | 56.54 | 3,296,252 | -1.07(-1.86%) |
Jul 17, 2020 | 58.88 | 58.91 | 57.30 | 57.61 | 2,678,782 | -1.27(-2.16%) |
Jul 16, 2020 | 58.32 | 59.98 | 58.00 | 58.88 | 3,184,343 | -0.30(-0.50%) |
Jul 15, 2020 | 58.00 | 59.30 | 57.23 | 59.18 | 3,427,429 | +2.79(+4.94%) |
Jul 14, 2020 | 56.85 | 57.58 | 55.81 | 56.39 | 4,381,230 | -0.82(-1.43%) |
Jul 13, 2020 | 57.23 | 58.65 | 55.54 | 57.21 | 4,098,434 | +0.71(+1.25%) |
Jul 10, 2020 | 54.07 | 56.54 | 53.78 | 56.50 | 3,376,725 | +2.28(+4.20%) |
Jul 09, 2020 | 56.68 | 56.87 | 53.25 | 54.22 | 4,385,730 | -2.83(-4.95%) |
Jul 08, 2020 | 55.54 | 57.11 | 55.01 | 57.05 | 3,322,612 | +1.38(+2.47%) |
Jul 07, 2020 | 57.53 | 57.53 | 55.52 | 55.67 | 3,267,076 | -2.55(-4.37%) |
Jul 06, 2020 | 58.62 | 59.05 | 57.24 | 58.22 | 2,845,384 | +1.39(+2.45%) |
Jul 02, 2020 | 57.87 | 58.78 | 56.43 | 56.83 | 3,633,154 | +0.42(+0.74%) |
Jul 01, 2020 | 58.41 | 59.71 | 55.92 | 56.41 | 3,662,225 | -1.76(-3.02%) |
Jun 30, 2020 | 57.69 | 58.89 | 57.29 | 58.17 | 4,370,335 | +0.20(+0.34%) |
Jun 29, 2020 | 57.47 | 58.53 | 56.46 | 57.97 | 3,724,775 | +1.13(+1.99%) |
Jun 26, 2020 | 60.91 | 60.91 | 56.54 | 56.84 | 9,381,873 | -5.46(-8.77%) |
Jun 25, 2020 | 60.27 | 62.63 | 59.51 | 62.30 | 4,581,258 | +1.47(+2.41%) |
Jun 24, 2020 | 63.60 | 63.60 | 60.40 | 60.83 | 4,012,670 | -3.82(-5.91%) |
Jun 23, 2020 | 64.65 | 65.23 | 63.95 | 64.65 | 2,546,982 | +1.18(+1.86%) |
Jun 22, 2020 | 63.73 | 65.19 | 63.10 | 63.47 | 4,085,966 | +0.21(+0.34%) |
Jun 19, 2020 | 66.61 | 66.61 | 62.55 | 63.26 | 6,473,348 | -1.78(-2.73%) |
Jun 18, 2020 | 65.49 | 66.60 | 64.51 | 65.03 | 3,854,414 | -1.38(-2.08%) |
Jun 17, 2020 | 68.38 | 68.72 | 66.18 | 66.42 | 3,176,073 | -1.98(-2.89%) |
Jun 16, 2020 | 69.77 | 70.03 | 65.44 | 68.40 | 5,768,287 | +2.26(+3.41%) |
Jun 15, 2020 | 61.80 | 67.10 | 61.47 | 66.14 | 4,352,809 | +0.50(+0.76%) |
Jun 12, 2020 | 65.29 | 65.70 | 62.34 | 65.64 | 5,566,539 | +4.19(+6.82%) |
Jun 11, 2020 | 61.99 | 65.20 | 61.35 | 61.45 | 6,917,044 | -5.28(-7.91%) |
Jun 10, 2020 | 72.33 | 72.84 | 66.72 | 66.72 | 8,381,766 | -6.20(-8.50%) |
Jun 09, 2020 | 71.57 | 73.73 | 71.05 | 72.92 | 4,167,326 | -1.42(-1.91%) |
Jun 08, 2020 | 75.49 | 76.34 | 73.36 | 74.34 | 7,556,086 | +0.91(+1.24%) |
Jun 05, 2020 | 78.68 | 79.19 | 72.76 | 73.43 | 8,123,725 | +1.74(+2.42%) |
Jun 04, 2020 | 68.74 | 71.70 | 67.58 | 71.70 | 4,700,536 | +2.61(+3.78%) |
Jun 03, 2020 | 67.81 | 69.86 | 67.24 | 69.08 | 6,130,193 | +3.20(+4.85%) |
Jun 02, 2020 | 65.25 | 67.36 | 64.44 | 65.89 | 5,981,509 | +1.78(+2.77%) |
Jun 01, 2020 | 63.74 | 65.31 | 63.08 | 64.11 | 4,954,262 | +0.88(+1.40%) |
May 29, 2020 | 62.26 | 64.12 | 61.17 | 63.23 | 9,875,254 | -0.46(-0.73%) |
May 28, 2020 | 66.84 | 66.95 | 63.08 | 63.69 | 6,629,176 | -2.17(-3.30%) |
May 27, 2020 | 65.30 | 66.32 | 63.03 | 65.87 | 6,403,666 | +4.72(+7.72%) |
May 26, 2020 | 59.71 | 62.03 | 59.08 | 61.15 | 5,565,554 | +5.19(+9.28%) |
May 22, 2020 | 56.52 | 57.02 | 55.41 | 55.95 | 3,923,049 | -0.66(-1.17%) |
May 21, 2020 | 57.05 | 57.65 | 56.07 | 56.61 | 3,000,301 | -0.52(-0.91%) |
May 20, 2020 | 57.38 | 58.41 | 56.60 | 57.13 | 5,328,975 | +1.14(+2.04%) |
May 19, 2020 | 58.10 | 58.56 | 55.92 | 55.99 | 5,011,352 | -2.93(-4.97%) |
May 18, 2020 | 58.00 | 59.46 | 57.17 | 58.92 | 5,093,574 | +4.99(+9.25%) |
May 15, 2020 | 54.02 | 55.25 | 53.20 | 53.93 | 3,615,506 | -1.05(-1.91%) |
May 14, 2020 | 48.88 | 54.98 | 48.24 | 54.98 | 9,031,288 | +4.82(+9.62%) |
May 13, 2020 | 52.99 | 53.33 | 49.84 | 50.15 | 6,072,875 | -3.84(-7.11%) |
May 12, 2020 | 55.76 | 56.89 | 53.93 | 53.99 | 5,888,020 | -1.30(-2.35%) |
May 11, 2020 | 56.70 | 56.70 | 54.39 | 55.29 | 4,759,623 | -2.51(-4.34%) |
May 08, 2020 | 57.54 | 58.05 | 56.78 | 57.80 | 3,233,284 | +1.65(+2.95%) |
May 07, 2020 | 55.02 | 57.73 | 55.02 | 56.15 | 4,566,302 | +2.15(+3.98%) |
May 06, 2020 | 56.79 | 57.13 | 53.82 | 54.00 | 4,623,764 | -2.28(-4.05%) |
May 05, 2020 | 59.44 | 59.94 | 55.92 | 56.28 | 9,683,946 | -0.58(-1.02%) |
May 04, 2020 | 54.93 | 57.59 | 53.79 | 56.86 | 9,068,995 | +0.01(+0.02%) |