Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 61.13 | 61.32 | 59.31 | 60.44 | 638,394 | -0.98(-1.59%) |
Jul 30, 2020 | 62.33 | 62.33 | 60.75 | 61.41 | 312,889 | -1.81(-2.86%) |
Jul 29, 2020 | 62.64 | 63.48 | 62.35 | 63.22 | 297,870 | +1.00(+1.61%) |
Jul 28, 2020 | 63.25 | 63.80 | 62.17 | 62.22 | 511,619 | -1.14(-1.80%) |
Jul 27, 2020 | 63.07 | 63.55 | 62.60 | 63.37 | 362,509 | +0.10(+0.15%) |
Jul 24, 2020 | 62.95 | 64.84 | 62.90 | 63.27 | 582,510 | +0.42(+0.67%) |
Jul 23, 2020 | 63.54 | 64.04 | 62.71 | 62.85 | 684,052 | -1.04(-1.62%) |
Jul 22, 2020 | 63.20 | 64.07 | 62.94 | 63.88 | 426,284 | +0.33(+0.51%) |
Jul 21, 2020 | 61.56 | 64.01 | 61.56 | 63.56 | 864,581 | +2.40(+3.92%) |
Jul 20, 2020 | 63.30 | 63.60 | 60.03 | 61.16 | 1,049,623 | -2.90(-4.53%) |
Jul 17, 2020 | 64.36 | 64.67 | 62.87 | 64.06 | 660,360 | +0.01(+0.01%) |
Jul 16, 2020 | 64.05 | 65.09 | 63.54 | 64.05 | 544,516 | +0.21(+0.33%) |
Jul 15, 2020 | 61.63 | 64.20 | 61.55 | 63.84 | 689,535 | +3.44(+5.69%) |
Jul 14, 2020 | 60.49 | 60.49 | 58.15 | 60.40 | 1,398,330 | -1.36(-2.20%) |
Jul 13, 2020 | 60.13 | 62.32 | 59.52 | 61.77 | 916,641 | +2.54(+4.29%) |
Jul 10, 2020 | 57.18 | 59.40 | 57.14 | 59.23 | 842,580 | +2.42(+4.25%) |
Jul 09, 2020 | 58.00 | 58.12 | 56.47 | 56.81 | 729,069 | -1.53(-2.62%) |
Jul 08, 2020 | 58.81 | 59.21 | 57.72 | 58.34 | 464,877 | -0.40(-0.69%) |
Jul 07, 2020 | 60.40 | 60.40 | 58.56 | 58.74 | 771,034 | -2.26(-3.70%) |
Jul 06, 2020 | 60.91 | 62.06 | 60.31 | 61.00 | 523,297 | +1.32(+2.21%) |
Jul 02, 2020 | 60.55 | 61.94 | 59.62 | 59.68 | 562,934 | +0.48(+0.82%) |
Jul 01, 2020 | 60.90 | 61.37 | 59.10 | 59.20 | 642,355 | -1.20(-1.99%) |
Jun 30, 2020 | 60.16 | 61.05 | 59.53 | 60.40 | 1,073,566 | -0.28(-0.46%) |
Jun 29, 2020 | 60.26 | 61.11 | 59.73 | 60.69 | 596,414 | +1.16(+1.95%) |
Jun 26, 2020 | 59.32 | 60.48 | 58.45 | 59.53 | 959,469 | -0.25(-0.43%) |
Jun 25, 2020 | 58.45 | 59.83 | 57.43 | 59.78 | 928,507 | +0.84(+1.43%) |
Jun 24, 2020 | 61.09 | 61.16 | 58.68 | 58.94 | 1,116,057 | -3.05(-4.92%) |
Jun 23, 2020 | 62.11 | 62.34 | 61.28 | 61.99 | 963,821 | +1.00(+1.64%) |
Jun 22, 2020 | 60.39 | 61.03 | 59.47 | 60.98 | 610,936 | +0.27(+0.45%) |
Jun 19, 2020 | 61.85 | 62.08 | 59.94 | 60.71 | 1,097,642 | -0.51(-0.83%) |
Jun 18, 2020 | 61.28 | 62.23 | 60.83 | 61.22 | 481,242 | -0.83(-1.33%) |
Jun 17, 2020 | 62.30 | 63.01 | 61.33 | 62.05 | 706,565 | -0.30(-0.48%) |
Jun 16, 2020 | 63.96 | 64.17 | 61.78 | 62.35 | 548,174 | +0.84(+1.37%) |
Jun 15, 2020 | 58.02 | 61.93 | 58.02 | 61.50 | 964,070 | +0.83(+1.38%) |
Jun 12, 2020 | 60.88 | 61.37 | 58.83 | 60.67 | 916,333 | +1.90(+3.23%) |
Jun 11, 2020 | 62.12 | 62.12 | 58.70 | 58.77 | 1,146,606 | -5.52(-8.58%) |
Jun 10, 2020 | 67.67 | 67.67 | 64.24 | 64.29 | 1,153,629 | -3.60(-5.31%) |
Jun 09, 2020 | 68.46 | 68.56 | 67.26 | 67.89 | 667,106 | -1.69(-2.42%) |
Jun 08, 2020 | 69.37 | 70.10 | 68.93 | 69.58 | 844,201 | +0.66(+0.96%) |
Jun 05, 2020 | 69.07 | 70.54 | 68.56 | 68.92 | 970,282 | +2.90(+4.39%) |
Jun 04, 2020 | 65.43 | 66.99 | 65.16 | 66.02 | 1,224,168 | +0.52(+0.79%) |
Jun 03, 2020 | 65.19 | 65.82 | 64.77 | 65.50 | 1,213,753 | +1.56(+2.43%) |
Jun 02, 2020 | 64.42 | 65.44 | 63.73 | 63.95 | 1,254,948 | +0.07(+0.11%) |
Jun 01, 2020 | 61.12 | 64.55 | 60.65 | 63.88 | 1,255,930 | +3.13(+5.15%) |
May 29, 2020 | 64.20 | 64.82 | 60.46 | 60.75 | 6,173,384 | -4.67(-7.14%) |
May 28, 2020 | 65.44 | 66.48 | 63.66 | 65.42 | 1,133,390 | +0.45(+0.69%) |
May 27, 2020 | 65.95 | 66.96 | 64.12 | 64.97 | 731,806 | +0.86(+1.34%) |
May 26, 2020 | 63.13 | 65.38 | 62.81 | 64.11 | 818,622 | +2.93(+4.78%) |
May 22, 2020 | 61.88 | 62.49 | 60.85 | 61.19 | 693,586 | -0.76(-1.23%) |
May 21, 2020 | 61.65 | 63.56 | 61.65 | 61.95 | 827,927 | +0.74(+1.20%) |
May 20, 2020 | 60.86 | 61.88 | 60.52 | 61.21 | 566,504 | +1.64(+2.75%) |
May 19, 2020 | 60.93 | 61.74 | 59.58 | 59.58 | 516,402 | -1.97(-3.21%) |
May 18, 2020 | 58.41 | 62.01 | 58.28 | 61.55 | 682,634 | +5.48(+9.78%) |
May 15, 2020 | 55.64 | 56.24 | 54.84 | 56.07 | 636,076 | -0.13(-0.23%) |
May 14, 2020 | 54.24 | 56.25 | 52.93 | 56.20 | 414,041 | +1.07(+1.93%) |
May 13, 2020 | 57.15 | 57.87 | 54.37 | 55.13 | 1,149,424 | -2.60(-4.50%) |
May 12, 2020 | 60.81 | 60.98 | 57.73 | 57.73 | 674,364 | -2.57(-4.26%) |
May 11, 2020 | 61.29 | 61.29 | 60.00 | 60.30 | 684,920 | -1.91(-3.06%) |
May 08, 2020 | 60.26 | 62.27 | 59.81 | 62.21 | 481,560 | +2.99(+5.04%) |
May 07, 2020 | 58.98 | 60.29 | 58.98 | 59.22 | 503,615 | +1.13(+1.95%) |
May 06, 2020 | 60.53 | 61.26 | 57.92 | 58.09 | 652,492 | -2.06(-3.43%) |
May 05, 2020 | 61.08 | 61.83 | 60.13 | 60.15 | 486,815 | -0.05(-0.09%) |
May 04, 2020 | 60.46 | 61.23 | 59.82 | 60.20 | 534,258 | -0.76(-1.25%) |