Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 64.81 | 64.89 | 63.00 | 63.59 | 199,500 | -1.83(-2.79%) |
Jul 30, 2020 | 64.60 | 65.57 | 63.79 | 65.42 | 168,739 | -2.00(-2.97%) |
Jul 29, 2020 | 67.00 | 67.61 | 66.92 | 67.42 | 202,047 | +1.00(+1.50%) |
Jul 28, 2020 | 66.17 | 66.90 | 66.07 | 66.42 | 84,661 | -0.31(-0.46%) |
Jul 27, 2020 | 66.36 | 67.06 | 66.10 | 66.73 | 220,888 | +1.39(+2.12%) |
Jul 24, 2020 | 65.44 | 65.83 | 65.24 | 65.34 | 90,200 | -0.49(-0.74%) |
Jul 23, 2020 | 66.21 | 66.74 | 65.69 | 65.83 | 102,639 | -0.73(-1.10%) |
Jul 22, 2020 | 66.79 | 67.06 | 66.41 | 66.57 | 132,689 | +0.53(+0.81%) |
Jul 21, 2020 | 66.43 | 66.80 | 65.79 | 66.03 | 121,469 | +0.91(+1.39%) |
Jul 20, 2020 | 64.88 | 65.63 | 64.59 | 65.13 | 252,362 | +0.99(+1.54%) |
Jul 17, 2020 | 63.90 | 64.23 | 63.81 | 64.14 | 199,200 | +0.38(+0.60%) |
Jul 16, 2020 | 63.52 | 64.44 | 63.52 | 63.76 | 155,330 | -0.21(-0.33%) |
Jul 15, 2020 | 64.00 | 64.52 | 63.39 | 63.97 | 161,972 | +1.23(+1.95%) |
Jul 14, 2020 | 61.63 | 62.84 | 61.48 | 62.74 | 142,764 | +2.17(+3.59%) |
Jul 13, 2020 | 61.63 | 62.19 | 60.57 | 60.57 | 146,635 | -0.69(-1.13%) |
Jul 10, 2020 | 60.58 | 61.30 | 60.42 | 61.27 | 113,200 | +1.31(+2.19%) |
Jul 09, 2020 | 60.74 | 60.78 | 59.45 | 59.95 | 89,359 | -0.66(-1.09%) |
Jul 08, 2020 | 60.11 | 60.61 | 59.81 | 60.61 | 160,598 | +0.16(+0.26%) |
Jul 07, 2020 | 61.06 | 61.17 | 60.45 | 60.45 | 74,379 | -0.65(-1.06%) |
Jul 06, 2020 | 60.97 | 61.35 | 60.80 | 61.10 | 145,905 | +1.67(+2.81%) |
Jul 02, 2020 | 59.91 | 60.51 | 59.40 | 59.43 | 106,400 | +0.87(+1.49%) |
Jul 01, 2020 | 58.50 | 59.16 | 58.41 | 58.56 | 60,830 | -0.43(-0.73%) |
Jun 30, 2020 | 58.04 | 59.25 | 58.02 | 58.99 | 189,605 | +0.64(+1.10%) |
Jun 29, 2020 | 58.11 | 58.85 | 57.76 | 58.35 | 83,813 | +1.43(+2.51%) |
Jun 26, 2020 | 57.99 | 58.03 | 56.71 | 56.92 | 177,900 | -0.97(-1.67%) |
Jun 25, 2020 | 56.92 | 57.89 | 56.64 | 57.89 | 227,405 | +0.87(+1.52%) |
Jun 24, 2020 | 57.77 | 58.02 | 56.61 | 57.02 | 209,586 | -1.42(-2.43%) |
Jun 23, 2020 | 59.03 | 59.05 | 58.31 | 58.44 | 96,973 | +0.37(+0.64%) |
Jun 22, 2020 | 57.61 | 58.15 | 57.33 | 58.07 | 112,035 | +0.66(+1.15%) |
Jun 19, 2020 | 58.65 | 58.65 | 57.36 | 57.41 | 218,900 | +0.04(+0.07%) |
Jun 18, 2020 | 57.27 | 57.81 | 57.09 | 57.37 | 68,850 | +0.19(+0.33%) |
Jun 17, 2020 | 57.98 | 57.98 | 57.08 | 57.18 | 117,373 | +0.42(+0.74%) |
Jun 16, 2020 | 57.19 | 57.63 | 56.02 | 56.76 | 104,023 | +0.65(+1.16%) |
Jun 15, 2020 | 54.43 | 56.35 | 54.30 | 56.11 | 106,093 | +0.45(+0.81%) |
Jun 12, 2020 | 56.39 | 56.49 | 54.65 | 55.66 | 497,900 | +0.75(+1.37%) |
Jun 11, 2020 | 57.43 | 57.56 | 54.72 | 54.91 | 290,820 | -4.95(-8.26%) |
Jun 10, 2020 | 60.14 | 60.40 | 59.63 | 59.85 | 137,764 | -0.62(-1.03%) |
Jun 09, 2020 | 60.50 | 61.18 | 60.20 | 60.48 | 274,369 | -1.17(-1.90%) |
Jun 08, 2020 | 61.16 | 61.75 | 60.83 | 61.65 | 223,907 | +0.82(+1.35%) |
Jun 05, 2020 | 61.03 | 61.55 | 60.64 | 60.83 | 290,100 | +1.58(+2.67%) |
Jun 04, 2020 | 58.67 | 59.36 | 58.52 | 59.25 | 109,283 | +0.13(+0.22%) |
Jun 03, 2020 | 58.13 | 59.31 | 58.00 | 59.12 | 203,670 | +2.02(+3.54%) |
Jun 02, 2020 | 56.30 | 57.24 | 56.13 | 57.10 | 348,051 | +0.84(+1.49%) |
Jun 01, 2020 | 55.03 | 56.45 | 55.03 | 56.26 | 226,414 | +1.26(+2.29%) |
May 29, 2020 | 55.04 | 55.14 | 54.28 | 55.00 | 415,500 | +0.88(+1.63%) |
May 28, 2020 | 54.66 | 55.02 | 54.12 | 54.12 | 206,020 | -0.58(-1.06%) |
May 27, 2020 | 54.88 | 54.94 | 54.02 | 54.70 | 188,722 | +1.08(+2.01%) |
May 26, 2020 | 53.58 | 54.19 | 53.55 | 53.62 | 237,944 | +2.27(+4.42%) |
May 22, 2020 | 51.33 | 51.42 | 50.92 | 51.35 | 158,600 | +0.05(+0.10%) |
May 21, 2020 | 51.79 | 52.07 | 51.16 | 51.30 | 360,860 | -0.40(-0.78%) |
May 20, 2020 | 51.39 | 52.03 | 51.28 | 51.70 | 175,617 | +1.66(+3.32%) |
May 19, 2020 | 50.02 | 50.87 | 49.88 | 50.04 | 172,708 | +0.04(+0.08%) |
May 18, 2020 | 48.54 | 50.17 | 48.52 | 50.00 | 309,242 | +3.20(+6.84%) |
May 15, 2020 | 46.20 | 46.93 | 46.13 | 46.80 | 189,700 | +0.92(+2.01%) |
May 14, 2020 | 44.78 | 45.98 | 44.36 | 45.88 | 235,053 | -0.39(-0.85%) |
May 13, 2020 | 47.16 | 47.20 | 45.92 | 46.27 | 853,215 | -0.77(-1.63%) |
May 12, 2020 | 47.78 | 47.98 | 46.91 | 47.04 | 290,496 | -0.96(-2.00%) |
May 11, 2020 | 47.68 | 48.08 | 47.45 | 48.00 | 216,231 | +0.12(+0.25%) |
May 08, 2020 | 48.59 | 48.73 | 47.83 | 47.88 | 173,700 | +2.39(+5.25%) |
May 07, 2020 | 45.09 | 45.79 | 44.92 | 45.49 | 287,777 | +1.27(+2.87%) |
May 06, 2020 | 44.95 | 45.00 | 44.12 | 44.22 | 210,124 | -0.84(-1.86%) |
May 05, 2020 | 45.25 | 45.46 | 44.76 | 45.06 | 126,493 | +0.62(+1.39%) |
May 04, 2020 | 44.08 | 44.56 | 43.85 | 44.44 | 224,397 | -0.47(-1.05%) |