Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 63.68 | 64.21 | 62.45 | 63.96 | 192,100 | +0.09(+0.14%) |
Jul 30, 2020 | 62.03 | 64.00 | 61.60 | 63.87 | 165,413 | +0.92(+1.46%) |
Jul 29, 2020 | 61.43 | 63.22 | 61.13 | 62.95 | 131,873 | +1.88(+3.08%) |
Jul 28, 2020 | 60.82 | 62.03 | 60.53 | 61.07 | 174,832 | -0.35(-0.57%) |
Jul 27, 2020 | 61.46 | 61.86 | 60.80 | 61.42 | 133,527 | +0.14(+0.23%) |
Jul 24, 2020 | 61.88 | 61.99 | 61.09 | 61.28 | 120,600 | -0.66(-1.07%) |
Jul 23, 2020 | 62.10 | 62.49 | 61.41 | 61.94 | 120,621 | +0.02(+0.03%) |
Jul 22, 2020 | 60.67 | 62.15 | 60.56 | 61.92 | 185,805 | +0.71(+1.16%) |
Jul 21, 2020 | 64.12 | 64.37 | 61.09 | 61.21 | 421,588 | -2.43(-3.82%) |
Jul 20, 2020 | 63.42 | 64.44 | 62.07 | 63.64 | 351,028 | +0.39(+0.62%) |
Jul 17, 2020 | 62.35 | 65.11 | 62.01 | 63.25 | 499,000 | +1.92(+3.13%) |
Jul 16, 2020 | 60.50 | 62.44 | 59.87 | 61.33 | 482,996 | +3.67(+6.36%) |
Jul 15, 2020 | 56.24 | 58.30 | 56.24 | 57.66 | 172,319 | +2.52(+4.57%) |
Jul 14, 2020 | 54.87 | 55.14 | 54.00 | 55.14 | 146,483 | -0.11(-0.20%) |
Jul 13, 2020 | 55.66 | 56.77 | 54.71 | 55.25 | 171,364 | +0.37(+0.67%) |
Jul 10, 2020 | 54.14 | 55.24 | 53.54 | 54.88 | 227,300 | +0.93(+1.72%) |
Jul 09, 2020 | 55.50 | 55.90 | 53.84 | 53.95 | 150,328 | -1.53(-2.76%) |
Jul 08, 2020 | 54.76 | 55.89 | 54.68 | 55.48 | 172,697 | +1.00(+1.84%) |
Jul 07, 2020 | 55.38 | 55.78 | 54.39 | 54.48 | 125,903 | -1.22(-2.19%) |
Jul 06, 2020 | 56.53 | 56.72 | 55.37 | 55.70 | 102,702 | +0.01(+0.02%) |
Jul 02, 2020 | 55.00 | 55.90 | 54.63 | 55.69 | 141,900 | +0.98(+1.79%) |
Jul 01, 2020 | 54.73 | 55.76 | 54.43 | 54.71 | 235,147 | -0.27(-0.49%) |
Jun 30, 2020 | 54.74 | 55.70 | 54.28 | 54.98 | 210,642 | +0.39(+0.71%) |
Jun 29, 2020 | 53.81 | 55.07 | 53.07 | 54.59 | 188,346 | +1.19(+2.23%) |
Jun 26, 2020 | 54.54 | 55.19 | 52.85 | 53.40 | 194,300 | -1.49(-2.71%) |
Jun 25, 2020 | 54.34 | 55.09 | 53.71 | 54.89 | 255,047 | +0.41(+0.75%) |
Jun 24, 2020 | 55.75 | 55.82 | 53.89 | 54.48 | 233,546 | -1.51(-2.70%) |
Jun 23, 2020 | 55.71 | 56.49 | 55.24 | 55.99 | 167,565 | +0.61(+1.10%) |
Jun 22, 2020 | 54.52 | 55.43 | 53.77 | 55.38 | 130,837 | +0.86(+1.58%) |
Jun 19, 2020 | 55.76 | 56.01 | 54.19 | 54.52 | 360,300 | -0.47(-0.85%) |
Jun 18, 2020 | 54.25 | 55.63 | 53.96 | 54.99 | 112,604 | +0.65(+1.20%) |
Jun 17, 2020 | 55.05 | 55.33 | 53.60 | 54.34 | 116,885 | -0.60(-1.09%) |
Jun 16, 2020 | 55.59 | 56.28 | 54.06 | 54.94 | 129,825 | +0.89(+1.65%) |
Jun 15, 2020 | 52.38 | 54.45 | 51.32 | 54.05 | 240,632 | +0.37(+0.69%) |
Jun 12, 2020 | 52.95 | 53.99 | 52.07 | 53.68 | 311,100 | +2.18(+4.23%) |
Jun 11, 2020 | 51.80 | 52.55 | 50.98 | 51.50 | 284,127 | -2.02(-3.77%) |
Jun 10, 2020 | 54.31 | 54.82 | 53.18 | 53.52 | 214,021 | -1.01(-1.85%) |
Jun 09, 2020 | 54.55 | 55.08 | 53.87 | 54.53 | 229,892 | -0.97(-1.75%) |
Jun 08, 2020 | 57.35 | 57.68 | 55.10 | 55.50 | 263,928 | -1.02(-1.80%) |
Jun 05, 2020 | 54.75 | 56.80 | 54.62 | 56.52 | 405,900 | +3.07(+5.74%) |
Jun 04, 2020 | 53.94 | 54.28 | 52.51 | 53.45 | 397,754 | -0.79(-1.46%) |
Jun 03, 2020 | 52.62 | 54.34 | 52.49 | 54.24 | 406,679 | +2.50(+4.83%) |
Jun 02, 2020 | 49.70 | 51.87 | 49.41 | 51.74 | 434,538 | +2.49(+5.06%) |
Jun 01, 2020 | 48.88 | 49.78 | 48.69 | 49.25 | 209,933 | +0.91(+1.88%) |
May 29, 2020 | 47.70 | 49.03 | 47.53 | 48.34 | 226,200 | +0.14(+0.29%) |
May 28, 2020 | 48.45 | 48.88 | 47.56 | 48.20 | 212,981 | +0.05(+0.10%) |
May 27, 2020 | 49.66 | 49.66 | 47.11 | 48.15 | 471,817 | -0.07(-0.15%) |
May 26, 2020 | 43.32 | 48.40 | 42.72 | 48.22 | 972,875 | +6.27(+14.95%) |
May 22, 2020 | 41.82 | 41.96 | 40.13 | 41.95 | 470,300 | +0.22(+0.53%) |
May 21, 2020 | 43.00 | 43.37 | 41.72 | 41.73 | 255,114 | -1.31(-3.04%) |
May 20, 2020 | 43.46 | 43.66 | 41.80 | 43.04 | 373,789 | -0.21(-0.49%) |
May 19, 2020 | 42.75 | 43.76 | 42.38 | 43.25 | 425,122 | +0.48(+1.12%) |
May 18, 2020 | 41.13 | 42.97 | 40.65 | 42.77 | 459,703 | +2.63(+6.55%) |
May 15, 2020 | 40.27 | 40.65 | 39.87 | 40.14 | 311,200 | -0.54(-1.33%) |
May 14, 2020 | 39.30 | 40.70 | 38.79 | 40.68 | 516,462 | +0.95(+2.39%) |
May 13, 2020 | 42.86 | 42.86 | 38.76 | 39.73 | 477,303 | -3.13(-7.30%) |
May 12, 2020 | 45.85 | 46.49 | 42.81 | 42.86 | 745,873 | -3.20(-6.95%) |
May 11, 2020 | 48.00 | 48.00 | 45.90 | 46.06 | 310,934 | -2.13(-4.42%) |
May 08, 2020 | 48.02 | 48.65 | 47.11 | 48.19 | 386,600 | +0.85(+1.80%) |
May 07, 2020 | 48.64 | 49.30 | 47.23 | 47.34 | 530,609 | -0.50(-1.05%) |
May 06, 2020 | 48.22 | 48.50 | 46.71 | 47.84 | 319,779 | -0.19(-0.40%) |
May 05, 2020 | 48.47 | 49.58 | 47.74 | 48.03 | 330,565 | -0.04(-0.08%) |
May 04, 2020 | 47.30 | 48.13 | 46.48 | 48.07 | 182,968 | +0.33(+0.69%) |