Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 66.90 | 67.15 | 64.51 | 65.88 | 412,479 | -1.78(-2.63%) |
Jul 30, 2020 | 66.75 | 68.06 | 65.98 | 67.65 | 495,372 | -0.25(-0.37%) |
Jul 29, 2020 | 70.17 | 70.37 | 66.49 | 67.90 | 717,854 | -2.27(-3.23%) |
Jul 28, 2020 | 68.45 | 73.68 | 68.03 | 70.17 | 1,599,729 | +7.28(+11.57%) |
Jul 27, 2020 | 61.67 | 63.19 | 61.63 | 62.89 | 391,351 | +1.13(+1.83%) |
Jul 24, 2020 | 62.92 | 62.92 | 61.72 | 61.76 | 280,931 | -1.14(-1.81%) |
Jul 23, 2020 | 62.58 | 63.67 | 62.44 | 62.90 | 191,212 | -0.15(-0.24%) |
Jul 22, 2020 | 62.98 | 63.21 | 62.27 | 63.05 | 159,848 | +0.07(+0.11%) |
Jul 21, 2020 | 62.91 | 63.57 | 62.17 | 62.98 | 331,201 | +1.06(+1.71%) |
Jul 20, 2020 | 62.23 | 62.26 | 61.57 | 61.92 | 286,260 | -0.31(-0.50%) |
Jul 17, 2020 | 62.39 | 62.87 | 61.82 | 62.23 | 253,579 | -0.09(-0.14%) |
Jul 16, 2020 | 62.68 | 63.35 | 61.89 | 62.32 | 302,528 | -0.68(-1.08%) |
Jul 15, 2020 | 62.88 | 63.16 | 61.51 | 63.00 | 361,922 | +1.86(+3.04%) |
Jul 14, 2020 | 59.81 | 61.20 | 59.23 | 61.14 | 274,736 | +1.26(+2.10%) |
Jul 13, 2020 | 60.53 | 61.92 | 59.71 | 59.89 | 501,850 | +0.12(+0.20%) |
Jul 10, 2020 | 58.90 | 60.10 | 58.39 | 59.77 | 216,509 | +1.09(+1.85%) |
Jul 09, 2020 | 59.39 | 59.46 | 57.77 | 58.68 | 254,861 | -0.88(-1.47%) |
Jul 08, 2020 | 58.70 | 59.56 | 58.45 | 59.56 | 265,298 | +0.45(+0.76%) |
Jul 07, 2020 | 60.83 | 61.07 | 58.94 | 59.11 | 295,210 | -2.53(-4.10%) |
Jul 06, 2020 | 62.88 | 62.88 | 61.42 | 61.63 | 378,378 | +0.04(+0.06%) |
Jul 02, 2020 | 61.86 | 62.32 | 61.38 | 61.59 | 222,119 | +0.85(+1.40%) |
Jul 01, 2020 | 61.27 | 61.57 | 59.71 | 60.74 | 295,846 | -0.08(-0.13%) |
Jun 30, 2020 | 59.05 | 61.24 | 59.05 | 60.82 | 224,859 | +1.17(+1.96%) |
Jun 29, 2020 | 59.29 | 59.89 | 58.38 | 59.66 | 278,720 | +1.05(+1.79%) |
Jun 26, 2020 | 58.39 | 59.45 | 57.36 | 58.61 | 672,972 | +0.33(+0.57%) |
Jun 25, 2020 | 56.44 | 58.40 | 56.00 | 58.28 | 264,480 | +1.65(+2.91%) |
Jun 24, 2020 | 58.28 | 58.83 | 55.66 | 56.63 | 296,420 | -2.81(-4.73%) |
Jun 23, 2020 | 59.40 | 60.00 | 58.76 | 59.45 | 234,702 | +1.07(+1.83%) |
Jun 22, 2020 | 58.09 | 58.55 | 57.27 | 58.38 | 234,213 | -0.38(-0.65%) |
Jun 19, 2020 | 56.93 | 59.24 | 56.79 | 58.76 | 594,423 | +2.02(+3.55%) |
Jun 18, 2020 | 55.20 | 56.86 | 55.02 | 56.74 | 361,599 | +0.99(+1.77%) |
Jun 17, 2020 | 55.95 | 56.68 | 55.45 | 55.75 | 258,425 | +0.07(+0.13%) |
Jun 16, 2020 | 56.82 | 56.93 | 53.64 | 55.68 | 293,316 | +1.32(+2.42%) |
Jun 15, 2020 | 51.33 | 54.69 | 50.72 | 54.37 | 238,655 | +0.99(+1.85%) |
Jun 12, 2020 | 53.15 | 53.86 | 51.35 | 53.38 | 289,246 | +2.58(+5.07%) |
Jun 11, 2020 | 53.87 | 54.66 | 50.57 | 50.80 | 338,069 | -5.92(-10.43%) |
Jun 10, 2020 | 58.00 | 58.42 | 56.37 | 56.72 | 484,733 | -1.68(-2.87%) |
Jun 09, 2020 | 59.03 | 59.18 | 57.74 | 58.40 | 395,672 | -1.80(-2.98%) |
Jun 08, 2020 | 60.55 | 60.88 | 59.41 | 60.20 | 261,163 | +0.25(+0.42%) |
Jun 05, 2020 | 59.21 | 60.37 | 59.21 | 59.95 | 478,905 | +2.96(+5.20%) |
Jun 04, 2020 | 57.30 | 58.13 | 56.60 | 56.98 | 248,300 | -0.93(-1.60%) |
Jun 03, 2020 | 56.60 | 58.33 | 56.32 | 57.91 | 335,505 | +2.52(+4.54%) |
Jun 02, 2020 | 54.76 | 55.49 | 54.01 | 55.40 | 263,345 | +1.03(+1.89%) |
Jun 01, 2020 | 53.90 | 54.72 | 53.58 | 54.37 | 347,289 | +0.74(+1.38%) |
May 29, 2020 | 52.89 | 54.22 | 52.59 | 53.63 | 365,991 | -0.10(-0.19%) |
May 28, 2020 | 57.37 | 57.37 | 53.46 | 53.73 | 329,334 | -3.00(-5.30%) |
May 27, 2020 | 53.07 | 56.93 | 53.07 | 56.73 | 558,901 | +4.97(+9.60%) |
May 26, 2020 | 50.81 | 52.35 | 50.31 | 51.76 | 367,781 | +2.67(+5.45%) |
May 22, 2020 | 49.47 | 49.47 | 48.50 | 49.09 | 200,378 | +0.11(+0.22%) |
May 21, 2020 | 48.40 | 49.71 | 48.40 | 48.98 | 259,021 | +0.24(+0.49%) |
May 20, 2020 | 48.51 | 49.37 | 47.51 | 48.74 | 231,711 | +1.35(+2.84%) |
May 19, 2020 | 47.06 | 48.66 | 47.03 | 47.39 | 286,455 | -0.90(-1.86%) |
May 18, 2020 | 46.49 | 49.18 | 46.49 | 48.29 | 332,993 | +3.57(+7.99%) |
May 15, 2020 | 43.60 | 45.11 | 42.60 | 44.72 | 270,912 | +1.05(+2.40%) |
May 14, 2020 | 43.79 | 44.54 | 42.20 | 43.67 | 373,138 | -1.19(-2.65%) |
May 13, 2020 | 46.62 | 46.89 | 44.40 | 44.86 | 225,260 | -2.10(-4.46%) |
May 12, 2020 | 50.25 | 50.89 | 46.92 | 46.95 | 271,705 | -3.07(-6.15%) |
May 11, 2020 | 50.19 | 50.75 | 48.75 | 50.03 | 289,708 | -1.48(-2.87%) |
May 08, 2020 | 51.36 | 52.06 | 50.35 | 51.50 | 257,486 | +1.17(+2.32%) |
May 07, 2020 | 49.36 | 50.70 | 49.16 | 50.33 | 185,613 | +2.35(+4.89%) |
May 06, 2020 | 50.08 | 50.42 | 47.88 | 47.99 | 367,909 | -2.30(-4.57%) |
May 05, 2020 | 49.06 | 50.81 | 48.61 | 50.28 | 321,825 | +2.16(+4.48%) |
May 04, 2020 | 46.49 | 48.17 | 45.79 | 48.13 | 380,801 | +0.68(+1.43%) |