Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 59.96 | 59.96 | 58.06 | 59.04 | 2,153,147 | -0.96(-1.60%) |
Jul 30, 2020 | 59.71 | 60.34 | 58.71 | 60.00 | 2,069,728 | -1.43(-2.32%) |
Jul 29, 2020 | 59.34 | 61.46 | 58.89 | 61.43 | 1,945,935 | +2.11(+3.56%) |
Jul 28, 2020 | 60.17 | 60.90 | 59.19 | 59.32 | 3,384,629 | -1.52(-2.49%) |
Jul 27, 2020 | 59.67 | 61.06 | 58.36 | 60.84 | 4,037,820 | +0.63(+1.05%) |
Jul 24, 2020 | 60.53 | 60.87 | 59.89 | 60.21 | 2,371,757 | -0.31(-0.52%) |
Jul 23, 2020 | 58.90 | 61.11 | 58.62 | 60.52 | 4,964,597 | +1.25(+2.11%) |
Jul 22, 2020 | 55.98 | 60.11 | 55.80 | 59.27 | 11,725,836 | +1.09(+1.88%) |
Jul 21, 2020 | 56.92 | 58.36 | 56.63 | 58.18 | 4,777,392 | +1.88(+3.34%) |
Jul 20, 2020 | 56.84 | 57.36 | 55.96 | 56.30 | 3,310,190 | -1.06(-1.86%) |
Jul 17, 2020 | 58.63 | 58.66 | 57.06 | 57.36 | 2,690,110 | -1.27(-2.16%) |
Jul 16, 2020 | 58.08 | 59.72 | 57.75 | 58.63 | 3,197,808 | -0.30(-0.50%) |
Jul 15, 2020 | 57.75 | 59.05 | 56.99 | 58.93 | 3,441,922 | +2.78(+4.94%) |
Jul 14, 2020 | 56.61 | 57.34 | 55.58 | 56.15 | 4,399,756 | -0.81(-1.43%) |
Jul 13, 2020 | 56.99 | 58.40 | 55.30 | 56.97 | 4,115,765 | +0.70(+1.25%) |
Jul 10, 2020 | 53.84 | 56.30 | 53.55 | 56.26 | 3,391,004 | +2.27(+4.20%) |
Jul 09, 2020 | 56.44 | 56.63 | 53.02 | 54.00 | 4,404,276 | -2.81(-4.95%) |
Jul 08, 2020 | 55.30 | 56.87 | 54.78 | 56.81 | 3,336,662 | +1.37(+2.47%) |
Jul 07, 2020 | 57.29 | 57.29 | 55.28 | 55.44 | 3,280,891 | -2.54(-4.37%) |
Jul 06, 2020 | 58.37 | 58.80 | 56.99 | 57.98 | 2,857,416 | +1.39(+2.45%) |
Jul 02, 2020 | 57.62 | 58.53 | 56.19 | 56.59 | 3,648,517 | +0.42(+0.74%) |
Jul 01, 2020 | 58.16 | 59.46 | 55.68 | 56.17 | 3,677,711 | -1.75(-3.02%) |
Jun 30, 2020 | 57.45 | 58.64 | 57.05 | 57.92 | 4,388,815 | +0.19(+0.34%) |
Jun 29, 2020 | 57.23 | 58.28 | 56.23 | 57.73 | 3,740,526 | +1.13(+1.99%) |
Jun 26, 2020 | 60.65 | 60.65 | 56.30 | 56.60 | 9,421,545 | -5.44(-8.77%) |
Jun 25, 2020 | 60.02 | 62.36 | 59.26 | 62.04 | 4,600,631 | +1.46(+2.41%) |
Jun 24, 2020 | 63.33 | 63.33 | 60.14 | 60.58 | 4,029,638 | -3.80(-5.91%) |
Jun 23, 2020 | 64.38 | 64.95 | 63.69 | 64.38 | 2,557,753 | +1.18(+1.86%) |
Jun 22, 2020 | 63.46 | 64.92 | 62.83 | 63.20 | 4,103,244 | +0.21(+0.34%) |
Jun 19, 2020 | 66.33 | 66.33 | 62.29 | 62.99 | 6,500,721 | -1.77(-2.73%) |
Jun 18, 2020 | 65.21 | 66.32 | 64.24 | 64.76 | 3,870,713 | -1.38(-2.08%) |
Jun 17, 2020 | 68.09 | 68.43 | 65.91 | 66.14 | 3,189,504 | -1.97(-2.89%) |
Jun 16, 2020 | 69.48 | 69.74 | 65.17 | 68.11 | 5,792,679 | +2.25(+3.41%) |
Jun 15, 2020 | 61.54 | 66.81 | 61.21 | 65.86 | 4,371,215 | +0.50(+0.76%) |
Jun 12, 2020 | 65.02 | 65.42 | 62.08 | 65.36 | 5,590,078 | +4.17(+6.82%) |
Jun 11, 2020 | 61.73 | 64.93 | 61.09 | 61.19 | 6,946,294 | -5.26(-7.91%) |
Jun 10, 2020 | 72.02 | 72.53 | 66.44 | 66.44 | 8,417,209 | -6.17(-8.50%) |
Jun 09, 2020 | 71.26 | 73.42 | 70.75 | 72.62 | 4,184,948 | -1.42(-1.91%) |
Jun 08, 2020 | 75.17 | 76.02 | 73.05 | 74.03 | 7,588,037 | +0.91(+1.24%) |
Jun 05, 2020 | 78.35 | 78.86 | 72.46 | 73.12 | 8,158,077 | +1.73(+2.42%) |
Jun 04, 2020 | 68.45 | 71.40 | 67.29 | 71.39 | 4,720,413 | +2.60(+3.78%) |
Jun 03, 2020 | 67.53 | 69.56 | 66.96 | 68.79 | 6,156,115 | +3.18(+4.85%) |
Jun 02, 2020 | 64.97 | 67.07 | 64.17 | 65.61 | 6,006,803 | +1.77(+2.77%) |
Jun 01, 2020 | 63.47 | 65.04 | 62.81 | 63.84 | 4,975,211 | +0.88(+1.40%) |
May 29, 2020 | 62.00 | 63.85 | 60.91 | 62.96 | 9,917,012 | -0.46(-0.73%) |
May 28, 2020 | 66.55 | 66.67 | 62.82 | 63.43 | 6,657,208 | -2.17(-3.30%) |
May 27, 2020 | 65.03 | 66.05 | 62.76 | 65.59 | 6,430,744 | +4.70(+7.72%) |
May 26, 2020 | 59.46 | 61.77 | 58.83 | 60.89 | 5,589,089 | +5.17(+9.28%) |
May 22, 2020 | 56.28 | 56.78 | 55.17 | 55.72 | 3,939,638 | -0.66(-1.17%) |
May 21, 2020 | 56.81 | 57.41 | 55.84 | 56.37 | 3,012,988 | -0.52(-0.91%) |
May 20, 2020 | 57.14 | 58.16 | 56.37 | 56.89 | 5,351,509 | +1.14(+2.04%) |
May 19, 2020 | 57.86 | 58.31 | 55.68 | 55.75 | 5,032,543 | -2.91(-4.97%) |
May 18, 2020 | 57.75 | 59.21 | 56.93 | 58.67 | 5,115,112 | +4.97(+9.25%) |
May 15, 2020 | 53.79 | 55.01 | 52.98 | 53.70 | 3,630,795 | -1.05(-1.91%) |
May 14, 2020 | 48.68 | 54.75 | 48.04 | 54.75 | 9,069,477 | +4.80(+9.62%) |
May 13, 2020 | 52.77 | 53.11 | 49.63 | 49.94 | 6,098,554 | -3.82(-7.11%) |
May 12, 2020 | 55.52 | 56.65 | 53.70 | 53.77 | 5,912,918 | -1.30(-2.35%) |
May 11, 2020 | 56.46 | 56.46 | 54.16 | 55.06 | 4,779,750 | -2.50(-4.34%) |
May 08, 2020 | 57.30 | 57.81 | 56.54 | 57.56 | 3,246,956 | +1.65(+2.95%) |
May 07, 2020 | 54.79 | 57.48 | 54.79 | 55.91 | 4,585,612 | +2.14(+3.98%) |
May 06, 2020 | 56.56 | 56.89 | 53.60 | 53.77 | 4,643,316 | -2.27(-4.05%) |
May 05, 2020 | 59.18 | 59.69 | 55.68 | 56.04 | 9,724,896 | -0.58(-1.02%) |
May 04, 2020 | 54.70 | 57.35 | 53.57 | 56.62 | 9,107,345 | +0.01(+0.02%) |