Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 61.30 | 61.39 | 59.04 | 59.65 | 523,428 | -1.78(-2.90%) |
Jul 30, 2020 | 61.26 | 62.25 | 61.05 | 61.43 | 582,947 | -1.76(-2.79%) |
Jul 29, 2020 | 62.79 | 63.32 | 62.45 | 63.19 | 534,592 | -0.12(-0.19%) |
Jul 28, 2020 | 63.53 | 63.84 | 63.06 | 63.31 | 577,010 | -1.01(-1.57%) |
Jul 27, 2020 | 62.99 | 64.37 | 62.99 | 64.32 | 304,400 | +1.50(+2.38%) |
Jul 24, 2020 | 62.63 | 63.37 | 62.18 | 62.82 | 304,615 | -0.30(-0.48%) |
Jul 23, 2020 | 62.37 | 63.62 | 62.02 | 63.12 | 557,311 | +1.23(+1.99%) |
Jul 22, 2020 | 60.47 | 61.94 | 60.47 | 61.89 | 591,066 | +1.28(+2.12%) |
Jul 21, 2020 | 60.94 | 61.44 | 60.29 | 60.61 | 461,468 | +0.36(+0.59%) |
Jul 20, 2020 | 59.22 | 60.49 | 59.05 | 60.25 | 545,755 | +1.08(+1.83%) |
Jul 17, 2020 | 60.32 | 60.98 | 58.44 | 59.17 | 1,325,089 | -3.27(-5.23%) |
Jul 16, 2020 | 61.44 | 63.33 | 61.42 | 62.44 | 857,492 | +0.31(+0.50%) |
Jul 15, 2020 | 61.99 | 62.44 | 60.71 | 62.12 | 740,484 | +1.00(+1.64%) |
Jul 14, 2020 | 60.23 | 61.41 | 60.00 | 61.12 | 655,742 | +1.20(+2.01%) |
Jul 13, 2020 | 61.07 | 61.52 | 59.73 | 59.92 | 457,250 | -0.19(-0.32%) |
Jul 10, 2020 | 59.84 | 60.15 | 58.89 | 60.11 | 619,588 | +2.05(+3.54%) |
Jul 09, 2020 | 59.52 | 59.55 | 57.62 | 58.06 | 546,890 | -0.79(-1.34%) |
Jul 08, 2020 | 59.48 | 60.00 | 58.11 | 58.85 | 359,967 | -0.35(-0.59%) |
Jul 07, 2020 | 60.32 | 60.46 | 59.14 | 59.20 | 344,861 | -1.78(-2.92%) |
Jul 06, 2020 | 60.49 | 61.37 | 60.11 | 60.98 | 425,838 | +1.12(+1.87%) |
Jul 02, 2020 | 59.13 | 60.20 | 58.52 | 59.86 | 634,307 | +2.45(+4.27%) |
Jul 01, 2020 | 58.32 | 58.86 | 57.03 | 57.41 | 799,158 | -1.76(-2.98%) |
Jun 30, 2020 | 58.27 | 59.41 | 57.90 | 59.17 | 539,194 | +0.45(+0.77%) |
Jun 29, 2020 | 58.28 | 59.21 | 57.62 | 58.72 | 340,862 | +1.34(+2.33%) |
Jun 26, 2020 | 58.89 | 59.28 | 57.26 | 57.38 | 658,183 | -1.03(-1.76%) |
Jun 25, 2020 | 57.89 | 58.70 | 57.10 | 58.41 | 740,027 | +0.73(+1.27%) |
Jun 24, 2020 | 59.84 | 60.08 | 57.47 | 57.67 | 547,841 | -2.27(-3.78%) |
Jun 23, 2020 | 61.19 | 61.22 | 59.77 | 59.94 | 669,301 | +1.70(+2.91%) |
Jun 22, 2020 | 59.00 | 59.33 | 57.95 | 58.24 | 635,275 | +0.37(+0.63%) |
Jun 19, 2020 | 58.89 | 59.55 | 57.45 | 57.88 | 1,436,076 | +0.25(+0.43%) |
Jun 18, 2020 | 58.05 | 59.04 | 57.29 | 57.63 | 448,624 | -1.04(-1.77%) |
Jun 17, 2020 | 59.97 | 60.14 | 58.28 | 58.67 | 372,186 | -0.17(-0.28%) |
Jun 16, 2020 | 60.42 | 60.64 | 58.45 | 58.83 | 432,347 | +0.28(+0.47%) |
Jun 15, 2020 | 56.21 | 59.27 | 55.58 | 58.56 | 429,312 | +0.64(+1.11%) |
Jun 12, 2020 | 59.14 | 59.33 | 56.47 | 57.91 | 537,274 | +1.81(+3.22%) |
Jun 11, 2020 | 58.92 | 59.45 | 56.01 | 56.11 | 565,944 | -4.90(-8.03%) |
Jun 10, 2020 | 61.32 | 62.42 | 60.55 | 61.00 | 462,732 | -1.06(-1.71%) |
Jun 09, 2020 | 62.83 | 63.73 | 62.04 | 62.07 | 795,492 | -2.86(-4.41%) |
Jun 08, 2020 | 64.90 | 65.33 | 63.76 | 64.93 | 777,792 | +0.82(+1.27%) |
Jun 05, 2020 | 64.99 | 65.64 | 63.53 | 64.11 | 653,168 | +1.27(+2.03%) |
Jun 04, 2020 | 63.13 | 63.68 | 62.43 | 62.84 | 563,038 | -1.33(-2.07%) |
Jun 03, 2020 | 63.98 | 64.91 | 63.62 | 64.17 | 657,621 | +2.52(+4.09%) |
Jun 02, 2020 | 61.15 | 62.08 | 61.01 | 61.65 | 479,278 | +1.92(+3.21%) |
Jun 01, 2020 | 59.28 | 60.14 | 58.92 | 59.73 | 473,851 | +1.41(+2.42%) |
May 29, 2020 | 57.70 | 58.70 | 56.61 | 58.32 | 787,487 | -0.50(-0.84%) |
May 28, 2020 | 60.66 | 60.70 | 58.28 | 58.81 | 564,946 | -2.57(-4.18%) |
May 27, 2020 | 62.44 | 63.08 | 61.08 | 61.38 | 699,911 | +0.76(+1.26%) |
May 26, 2020 | 61.12 | 61.71 | 60.40 | 60.62 | 547,877 | +1.96(+3.35%) |
May 22, 2020 | 58.83 | 58.83 | 57.61 | 58.66 | 268,746 | +0.05(+0.08%) |
May 21, 2020 | 58.83 | 59.58 | 58.12 | 58.61 | 387,965 | -0.11(-0.19%) |
May 20, 2020 | 58.67 | 59.62 | 58.50 | 58.72 | 321,500 | +0.57(+0.98%) |
May 19, 2020 | 57.16 | 59.13 | 57.05 | 58.15 | 616,887 | +1.05(+1.83%) |
May 18, 2020 | 55.33 | 57.51 | 55.24 | 57.11 | 412,554 | +4.67(+8.90%) |
May 15, 2020 | 51.47 | 52.89 | 50.90 | 52.44 | 542,770 | +0.35(+0.68%) |
May 14, 2020 | 48.93 | 52.24 | 48.03 | 52.08 | 553,088 | +1.63(+3.24%) |
May 13, 2020 | 52.47 | 52.53 | 49.28 | 50.45 | 806,901 | -2.95(-5.52%) |
May 12, 2020 | 55.39 | 55.75 | 53.37 | 53.40 | 357,634 | -1.50(-2.73%) |
May 11, 2020 | 54.71 | 55.20 | 54.04 | 54.90 | 520,335 | -0.58(-1.05%) |
May 08, 2020 | 54.23 | 56.07 | 54.23 | 55.48 | 486,675 | +2.88(+5.47%) |
May 07, 2020 | 53.40 | 54.04 | 52.46 | 52.60 | 473,903 | -0.30(-0.57%) |
May 06, 2020 | 53.32 | 53.79 | 52.18 | 52.90 | 623,729 | +0.84(+1.62%) |
May 05, 2020 | 51.99 | 53.27 | 51.86 | 52.06 | 723,294 | +0.99(+1.94%) |
May 04, 2020 | 51.68 | 52.54 | 50.90 | 51.07 | 864,516 | -1.72(-3.27%) |