Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 64.42 | 64.81 | 61.40 | 62.54 | 589,900 | -2.38(-3.67%) |
Jul 30, 2020 | 58.79 | 65.90 | 57.74 | 64.92 | 1,530,191 | +8.37(+14.80%) |
Jul 29, 2020 | 55.71 | 56.91 | 54.74 | 56.55 | 1,138,778 | +1.49(+2.71%) |
Jul 28, 2020 | 54.66 | 55.52 | 54.50 | 55.06 | 1,021,308 | +0.35(+0.64%) |
Jul 27, 2020 | 55.04 | 55.40 | 53.54 | 54.71 | 953,660 | -0.67(-1.22%) |
Jul 24, 2020 | 54.73 | 55.52 | 51.44 | 55.38 | 1,375,800 | +0.11(+0.21%) |
Jul 23, 2020 | 55.63 | 56.31 | 54.51 | 55.27 | 322,957 | -0.61(-1.09%) |
Jul 22, 2020 | 55.31 | 56.50 | 55.31 | 55.88 | 315,506 | +0.17(+0.31%) |
Jul 21, 2020 | 55.97 | 56.54 | 55.30 | 55.71 | 223,699 | +0.62(+1.13%) |
Jul 20, 2020 | 54.01 | 55.93 | 54.01 | 55.09 | 341,194 | +0.79(+1.45%) |
Jul 17, 2020 | 53.28 | 54.50 | 52.35 | 54.30 | 669,200 | +0.86(+1.61%) |
Jul 16, 2020 | 54.29 | 54.87 | 53.03 | 53.44 | 231,470 | -1.58(-2.87%) |
Jul 15, 2020 | 55.20 | 55.47 | 53.98 | 55.02 | 500,085 | +0.91(+1.68%) |
Jul 14, 2020 | 56.54 | 56.80 | 53.78 | 54.11 | 374,293 | -2.13(-3.79%) |
Jul 13, 2020 | 57.88 | 58.69 | 56.11 | 56.24 | 421,605 | -1.29(-2.24%) |
Jul 10, 2020 | 57.08 | 58.07 | 56.63 | 57.53 | 258,400 | +0.35(+0.61%) |
Jul 09, 2020 | 57.90 | 57.96 | 55.90 | 57.18 | 263,236 | -0.67(-1.16%) |
Jul 08, 2020 | 57.30 | 58.30 | 56.51 | 57.85 | 230,256 | +0.47(+0.82%) |
Jul 07, 2020 | 60.00 | 60.06 | 57.24 | 57.38 | 226,506 | -2.06(-3.47%) |
Jul 06, 2020 | 60.45 | 60.79 | 59.25 | 59.44 | 848,632 | +0.80(+1.36%) |
Jul 02, 2020 | 59.89 | 59.98 | 57.39 | 58.64 | 230,000 | -0.05(-0.09%) |
Jul 01, 2020 | 56.90 | 59.07 | 56.29 | 58.69 | 291,933 | +1.61(+2.82%) |
Jun 30, 2020 | 57.17 | 58.47 | 56.58 | 57.08 | 373,800 | -0.04(-0.07%) |
Jun 29, 2020 | 56.24 | 57.55 | 55.27 | 57.12 | 264,472 | +1.63(+2.94%) |
Jun 26, 2020 | 57.36 | 58.58 | 55.43 | 55.49 | 504,000 | -2.17(-3.76%) |
Jun 25, 2020 | 57.01 | 57.72 | 56.42 | 57.66 | 239,263 | +0.47(+0.82%) |
Jun 24, 2020 | 58.73 | 59.45 | 56.36 | 57.19 | 298,452 | -2.23(-3.75%) |
Jun 23, 2020 | 59.52 | 60.07 | 58.54 | 59.42 | 473,946 | +0.44(+0.75%) |
Jun 22, 2020 | 59.65 | 60.10 | 58.40 | 58.98 | 363,214 | -1.35(-2.24%) |
Jun 19, 2020 | 60.88 | 61.78 | 59.44 | 60.33 | 1,132,100 | +0.28(+0.47%) |
Jun 18, 2020 | 58.46 | 60.86 | 57.96 | 60.05 | 267,360 | +0.96(+1.62%) |
Jun 17, 2020 | 61.49 | 61.59 | 59.00 | 59.09 | 284,410 | -2.58(-4.18%) |
Jun 16, 2020 | 61.95 | 62.42 | 59.94 | 61.67 | 351,497 | +2.22(+3.73%) |
Jun 15, 2020 | 55.43 | 60.08 | 54.92 | 59.45 | 595,653 | +2.79(+4.92%) |
Jun 12, 2020 | 58.33 | 58.48 | 55.00 | 56.66 | 520,500 | +0.99(+1.78%) |
Jun 11, 2020 | 55.90 | 56.59 | 54.05 | 55.67 | 608,118 | -2.76(-4.72%) |
Jun 10, 2020 | 60.05 | 60.27 | 58.36 | 58.43 | 429,297 | -1.60(-2.67%) |
Jun 09, 2020 | 61.76 | 62.29 | 59.91 | 60.03 | 350,515 | -2.47(-3.95%) |
Jun 08, 2020 | 63.99 | 63.99 | 61.65 | 62.50 | 489,635 | -0.67(-1.06%) |
Jun 05, 2020 | 62.05 | 64.04 | 61.71 | 63.17 | 376,400 | +3.08(+5.13%) |
Jun 04, 2020 | 60.59 | 61.14 | 59.42 | 60.09 | 240,559 | -1.13(-1.85%) |
Jun 03, 2020 | 61.31 | 61.68 | 60.34 | 61.22 | 344,080 | +1.22(+2.03%) |
Jun 02, 2020 | 60.23 | 60.30 | 59.02 | 60.00 | 225,002 | +0.35(+0.59%) |
Jun 01, 2020 | 58.90 | 60.25 | 58.10 | 59.65 | 369,580 | +1.04(+1.77%) |
May 29, 2020 | 57.64 | 58.91 | 56.99 | 58.61 | 351,100 | +0.18(+0.31%) |
May 28, 2020 | 61.97 | 62.03 | 57.87 | 58.43 | 339,237 | -2.80(-4.57%) |
May 27, 2020 | 58.54 | 61.39 | 57.59 | 61.23 | 409,856 | +3.63(+6.30%) |
May 26, 2020 | 58.83 | 59.80 | 57.29 | 57.60 | 573,975 | +0.95(+1.68%) |
May 22, 2020 | 56.98 | 57.21 | 55.73 | 56.65 | 326,000 | +0.20(+0.35%) |
May 21, 2020 | 55.23 | 56.54 | 54.70 | 56.45 | 422,093 | +1.07(+1.93%) |
May 20, 2020 | 55.00 | 55.87 | 54.83 | 55.38 | 387,628 | +1.22(+2.25%) |
May 19, 2020 | 53.16 | 54.63 | 52.59 | 54.16 | 425,497 | +0.94(+1.77%) |
May 18, 2020 | 53.66 | 53.87 | 51.65 | 53.22 | 431,405 | +1.99(+3.88%) |
May 15, 2020 | 48.84 | 51.52 | 48.05 | 51.23 | 381,100 | +2.16(+4.40%) |
May 14, 2020 | 47.71 | 49.19 | 45.77 | 49.07 | 680,566 | +0.30(+0.62%) |
May 13, 2020 | 49.99 | 50.87 | 48.09 | 48.77 | 445,420 | -1.79(-3.55%) |
May 12, 2020 | 52.03 | 53.07 | 50.25 | 50.56 | 471,016 | -1.59(-3.06%) |
May 11, 2020 | 53.00 | 53.51 | 51.94 | 52.16 | 515,688 | -1.67(-3.10%) |
May 08, 2020 | 55.00 | 55.49 | 52.95 | 53.83 | 542,500 | -0.07(-0.13%) |
May 07, 2020 | 55.91 | 57.13 | 53.51 | 53.90 | 439,433 | -1.54(-2.78%) |
May 06, 2020 | 56.19 | 57.68 | 54.55 | 55.44 | 617,735 | +0.02(+0.04%) |
May 05, 2020 | 54.10 | 55.99 | 54.04 | 55.42 | 432,884 | +2.19(+4.11%) |
May 04, 2020 | 52.54 | 54.61 | 52.34 | 53.23 | 383,565 | -0.05(-0.09%) |