Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 60.22 | 60.22 | 58.32 | 59.30 | 2,143,806 | -0.97(-1.60%) |
Jul 30, 2020 | 59.97 | 60.61 | 58.96 | 60.26 | 2,060,749 | -1.43(-2.32%) |
Jul 29, 2020 | 59.59 | 61.72 | 59.15 | 61.70 | 1,937,493 | +2.12(+3.56%) |
Jul 28, 2020 | 60.43 | 61.17 | 59.45 | 59.58 | 3,369,946 | -1.52(-2.49%) |
Jul 27, 2020 | 59.93 | 61.32 | 58.61 | 61.10 | 4,020,303 | +0.63(+1.05%) |
Jul 24, 2020 | 60.79 | 61.14 | 60.15 | 60.47 | 2,361,468 | -0.32(-0.52%) |
Jul 23, 2020 | 59.16 | 61.38 | 58.88 | 60.78 | 4,943,060 | +1.25(+2.11%) |
Jul 22, 2020 | 56.22 | 60.38 | 56.04 | 59.53 | 11,674,967 | +1.10(+1.88%) |
Jul 21, 2020 | 57.17 | 58.61 | 56.88 | 58.43 | 4,756,666 | +1.89(+3.34%) |
Jul 20, 2020 | 57.09 | 57.61 | 56.20 | 56.55 | 3,295,830 | -1.07(-1.86%) |
Jul 17, 2020 | 58.89 | 58.92 | 57.31 | 57.61 | 2,678,439 | -1.27(-2.16%) |
Jul 16, 2020 | 58.33 | 59.98 | 58.01 | 58.89 | 3,183,936 | -0.30(-0.50%) |
Jul 15, 2020 | 58.01 | 59.31 | 57.23 | 59.19 | 3,426,990 | +2.79(+4.94%) |
Jul 14, 2020 | 56.85 | 57.59 | 55.82 | 56.40 | 4,380,669 | -0.82(-1.43%) |
Jul 13, 2020 | 57.23 | 58.66 | 55.54 | 57.22 | 4,097,909 | +0.71(+1.25%) |
Jul 10, 2020 | 54.07 | 56.55 | 53.79 | 56.51 | 3,376,293 | +2.28(+4.20%) |
Jul 09, 2020 | 56.69 | 56.88 | 53.26 | 54.23 | 4,385,169 | -2.83(-4.95%) |
Jul 08, 2020 | 55.54 | 57.12 | 55.02 | 57.06 | 3,322,187 | +1.38(+2.47%) |
Jul 07, 2020 | 57.54 | 57.54 | 55.52 | 55.68 | 3,266,658 | -2.55(-4.37%) |
Jul 06, 2020 | 58.63 | 59.06 | 57.24 | 58.23 | 2,845,019 | +1.39(+2.45%) |
Jul 02, 2020 | 57.88 | 58.79 | 56.43 | 56.83 | 3,632,689 | +0.42(+0.74%) |
Jul 01, 2020 | 58.41 | 59.72 | 55.92 | 56.42 | 3,661,756 | -1.76(-3.02%) |
Jun 30, 2020 | 57.70 | 58.90 | 57.30 | 58.17 | 4,369,775 | +0.20(+0.34%) |
Jun 29, 2020 | 57.48 | 58.53 | 56.47 | 57.98 | 3,724,298 | +1.13(+1.99%) |
Jun 26, 2020 | 60.91 | 60.91 | 56.55 | 56.84 | 9,380,672 | -5.46(-8.77%) |
Jun 25, 2020 | 60.28 | 62.63 | 59.52 | 62.31 | 4,580,672 | +1.47(+2.41%) |
Jun 24, 2020 | 63.61 | 63.61 | 60.40 | 60.84 | 4,012,156 | -3.82(-5.91%) |
Jun 23, 2020 | 64.66 | 65.24 | 63.96 | 64.66 | 2,546,656 | +1.18(+1.86%) |
Jun 22, 2020 | 63.74 | 65.20 | 63.11 | 63.48 | 4,085,443 | +0.21(+0.34%) |
Jun 19, 2020 | 66.62 | 66.62 | 62.56 | 63.27 | 6,472,519 | -1.78(-2.73%) |
Jun 18, 2020 | 65.50 | 66.61 | 64.52 | 65.04 | 3,853,921 | -1.38(-2.08%) |
Jun 17, 2020 | 68.39 | 68.73 | 66.19 | 66.43 | 3,175,667 | -1.98(-2.89%) |
Jun 16, 2020 | 69.78 | 70.04 | 65.45 | 68.41 | 5,767,549 | +2.26(+3.41%) |
Jun 15, 2020 | 61.81 | 67.10 | 61.48 | 66.15 | 4,352,251 | +0.50(+0.76%) |
Jun 12, 2020 | 65.30 | 65.71 | 62.35 | 65.65 | 5,565,827 | +4.19(+6.82%) |
Jun 11, 2020 | 62.00 | 65.21 | 61.36 | 61.45 | 6,916,159 | -5.28(-7.91%) |
Jun 10, 2020 | 72.34 | 72.85 | 66.73 | 66.73 | 8,380,693 | -6.20(-8.50%) |
Jun 09, 2020 | 71.57 | 73.74 | 71.05 | 72.93 | 4,166,793 | -1.42(-1.91%) |
Jun 08, 2020 | 75.50 | 76.35 | 73.37 | 74.35 | 7,555,118 | +0.91(+1.24%) |
Jun 05, 2020 | 78.69 | 79.20 | 72.77 | 73.44 | 8,122,685 | +1.74(+2.42%) |
Jun 04, 2020 | 68.75 | 71.71 | 67.59 | 71.70 | 4,699,934 | +2.61(+3.78%) |
Jun 03, 2020 | 67.82 | 69.86 | 67.25 | 69.09 | 6,129,408 | +3.20(+4.85%) |
Jun 02, 2020 | 65.25 | 67.36 | 64.45 | 65.90 | 5,980,744 | +1.78(+2.77%) |
Jun 01, 2020 | 63.75 | 65.32 | 63.08 | 64.12 | 4,953,628 | +0.88(+1.40%) |
May 29, 2020 | 62.27 | 64.13 | 61.17 | 63.24 | 9,873,990 | -0.46(-0.73%) |
May 28, 2020 | 66.84 | 66.96 | 63.09 | 63.70 | 6,628,327 | -2.17(-3.30%) |
May 27, 2020 | 65.31 | 66.33 | 63.03 | 65.88 | 6,402,846 | +4.72(+7.72%) |
May 26, 2020 | 59.72 | 62.04 | 59.08 | 61.16 | 5,564,842 | +5.20(+9.28%) |
May 22, 2020 | 56.53 | 57.03 | 55.41 | 55.96 | 3,922,546 | -0.66(-1.17%) |
May 21, 2020 | 57.06 | 57.66 | 56.08 | 56.62 | 2,999,917 | -0.52(-0.91%) |
May 20, 2020 | 57.39 | 58.41 | 56.61 | 57.14 | 5,328,293 | +1.14(+2.04%) |
May 19, 2020 | 58.11 | 58.56 | 55.92 | 56.00 | 5,010,710 | -2.93(-4.97%) |
May 18, 2020 | 58.01 | 59.46 | 57.18 | 58.93 | 5,092,922 | +4.99(+9.25%) |
May 15, 2020 | 54.03 | 55.25 | 53.21 | 53.93 | 3,615,043 | -1.05(-1.91%) |
May 14, 2020 | 48.89 | 54.98 | 48.25 | 54.98 | 9,030,132 | +4.82(+9.62%) |
May 13, 2020 | 53.00 | 53.34 | 49.84 | 50.16 | 6,072,097 | -3.84(-7.11%) |
May 12, 2020 | 55.77 | 56.90 | 53.93 | 54.00 | 5,887,266 | -1.30(-2.35%) |
May 11, 2020 | 56.70 | 56.70 | 54.40 | 55.30 | 4,759,014 | -2.51(-4.34%) |
May 08, 2020 | 57.55 | 58.06 | 56.79 | 57.81 | 3,232,870 | +1.65(+2.95%) |
May 07, 2020 | 55.03 | 57.73 | 55.03 | 56.16 | 4,565,718 | +2.15(+3.98%) |
May 06, 2020 | 56.80 | 57.13 | 53.83 | 54.00 | 4,623,172 | -2.28(-4.05%) |
May 05, 2020 | 59.44 | 59.95 | 55.92 | 56.28 | 9,682,707 | -0.58(-1.02%) |
May 04, 2020 | 54.94 | 57.60 | 53.80 | 56.87 | 9,067,834 | +0.01(+0.02%) |