Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 60.98 | 61.07 | 58.74 | 59.34 | 526,128 | -1.77(-2.90%) |
Jul 30, 2020 | 60.95 | 61.93 | 60.74 | 61.11 | 585,954 | -1.75(-2.79%) |
Jul 29, 2020 | 62.47 | 62.99 | 62.13 | 62.86 | 537,350 | -0.12(-0.19%) |
Jul 28, 2020 | 63.20 | 63.51 | 62.74 | 62.98 | 579,986 | -1.00(-1.57%) |
Jul 27, 2020 | 62.67 | 64.04 | 62.66 | 63.99 | 305,971 | +1.49(+2.38%) |
Jul 24, 2020 | 62.31 | 63.05 | 61.86 | 62.50 | 306,187 | -0.30(-0.48%) |
Jul 23, 2020 | 62.05 | 63.29 | 61.70 | 62.80 | 560,186 | +1.22(+1.99%) |
Jul 22, 2020 | 60.16 | 61.62 | 60.16 | 61.58 | 594,115 | +1.28(+2.12%) |
Jul 21, 2020 | 60.63 | 61.13 | 59.98 | 60.30 | 463,849 | +0.36(+0.59%) |
Jul 20, 2020 | 58.91 | 60.18 | 58.75 | 59.94 | 548,571 | +1.08(+1.83%) |
Jul 17, 2020 | 60.01 | 60.66 | 58.14 | 58.87 | 1,331,924 | -3.25(-5.23%) |
Jul 16, 2020 | 61.13 | 63.00 | 61.10 | 62.11 | 861,915 | +0.31(+0.50%) |
Jul 15, 2020 | 61.68 | 62.12 | 60.40 | 61.80 | 744,304 | +0.99(+1.64%) |
Jul 14, 2020 | 59.92 | 61.09 | 59.69 | 60.81 | 659,125 | +1.20(+2.01%) |
Jul 13, 2020 | 60.76 | 61.20 | 59.42 | 59.61 | 459,609 | -0.19(-0.32%) |
Jul 10, 2020 | 59.53 | 59.84 | 58.58 | 59.81 | 622,785 | +2.04(+3.54%) |
Jul 09, 2020 | 59.21 | 59.24 | 57.32 | 57.76 | 549,712 | -0.78(-1.34%) |
Jul 08, 2020 | 59.18 | 59.69 | 57.81 | 58.55 | 361,824 | -0.35(-0.59%) |
Jul 07, 2020 | 60.01 | 60.15 | 58.84 | 58.89 | 346,640 | -1.77(-2.92%) |
Jul 06, 2020 | 60.18 | 61.05 | 59.80 | 60.66 | 428,035 | +1.11(+1.87%) |
Jul 02, 2020 | 58.83 | 59.89 | 58.22 | 59.55 | 637,579 | +2.44(+4.27%) |
Jul 01, 2020 | 58.02 | 58.56 | 56.74 | 57.11 | 803,280 | -1.75(-2.98%) |
Jun 30, 2020 | 57.97 | 59.10 | 57.60 | 58.87 | 541,976 | +0.45(+0.77%) |
Jun 29, 2020 | 57.98 | 58.90 | 57.33 | 58.42 | 342,620 | +1.33(+2.33%) |
Jun 26, 2020 | 58.59 | 58.98 | 56.97 | 57.09 | 661,578 | -1.02(-1.76%) |
Jun 25, 2020 | 57.59 | 58.40 | 56.80 | 58.11 | 743,845 | +0.73(+1.27%) |
Jun 24, 2020 | 59.53 | 59.77 | 57.17 | 57.38 | 550,667 | -2.25(-3.78%) |
Jun 23, 2020 | 60.87 | 60.90 | 59.46 | 59.63 | 672,754 | +1.69(+2.91%) |
Jun 22, 2020 | 58.70 | 59.02 | 57.65 | 57.94 | 638,552 | +0.37(+0.63%) |
Jun 19, 2020 | 58.58 | 59.24 | 57.15 | 57.58 | 1,443,484 | +0.25(+0.43%) |
Jun 18, 2020 | 57.75 | 58.74 | 57.00 | 57.33 | 450,938 | -1.03(-1.77%) |
Jun 17, 2020 | 59.66 | 59.83 | 57.98 | 58.36 | 374,106 | -0.16(-0.28%) |
Jun 16, 2020 | 60.11 | 60.33 | 58.15 | 58.53 | 434,577 | +0.27(+0.47%) |
Jun 15, 2020 | 55.92 | 58.97 | 55.30 | 58.25 | 431,527 | +0.64(+1.11%) |
Jun 12, 2020 | 58.84 | 59.02 | 56.18 | 57.62 | 540,046 | +1.80(+3.22%) |
Jun 11, 2020 | 58.62 | 59.14 | 55.72 | 55.82 | 568,863 | -4.87(-8.03%) |
Jun 10, 2020 | 61.00 | 62.10 | 60.24 | 60.69 | 465,119 | -1.06(-1.71%) |
Jun 09, 2020 | 62.51 | 63.40 | 61.72 | 61.75 | 799,596 | -2.85(-4.41%) |
Jun 08, 2020 | 64.57 | 65.00 | 63.43 | 64.60 | 781,805 | +0.81(+1.27%) |
Jun 05, 2020 | 64.66 | 65.30 | 63.20 | 63.78 | 656,537 | +1.27(+2.03%) |
Jun 04, 2020 | 62.81 | 63.35 | 62.11 | 62.52 | 565,943 | -1.32(-2.07%) |
Jun 03, 2020 | 63.65 | 64.58 | 63.29 | 63.84 | 661,013 | +2.51(+4.09%) |
Jun 02, 2020 | 60.84 | 61.76 | 60.70 | 61.33 | 481,750 | +1.91(+3.21%) |
Jun 01, 2020 | 58.98 | 59.83 | 58.62 | 59.42 | 476,296 | +1.41(+2.42%) |
May 29, 2020 | 57.41 | 58.40 | 56.32 | 58.02 | 791,549 | -0.49(-0.84%) |
May 28, 2020 | 60.35 | 60.39 | 57.98 | 58.51 | 567,860 | -2.55(-4.18%) |
May 27, 2020 | 62.11 | 62.75 | 60.77 | 61.07 | 703,522 | +0.76(+1.26%) |
May 26, 2020 | 60.81 | 61.39 | 60.09 | 60.31 | 550,703 | +1.95(+3.35%) |
May 22, 2020 | 58.53 | 58.53 | 57.31 | 58.36 | 270,132 | +0.05(+0.08%) |
May 21, 2020 | 58.53 | 59.28 | 57.83 | 58.31 | 389,966 | -0.11(-0.19%) |
May 20, 2020 | 58.36 | 59.31 | 58.20 | 58.42 | 323,158 | +0.57(+0.98%) |
May 19, 2020 | 56.87 | 58.83 | 56.76 | 57.85 | 620,069 | +1.04(+1.83%) |
May 18, 2020 | 55.04 | 57.21 | 54.96 | 56.81 | 414,682 | +4.64(+8.90%) |
May 15, 2020 | 51.20 | 52.62 | 50.64 | 52.17 | 545,570 | +0.35(+0.68%) |
May 14, 2020 | 48.67 | 51.97 | 47.78 | 51.82 | 555,941 | +1.62(+3.24%) |
May 13, 2020 | 52.20 | 52.26 | 49.03 | 50.19 | 811,063 | -2.93(-5.52%) |
May 12, 2020 | 55.10 | 55.46 | 53.10 | 53.13 | 359,479 | -1.49(-2.73%) |
May 11, 2020 | 54.43 | 54.91 | 53.77 | 54.61 | 523,020 | -0.58(-1.05%) |
May 08, 2020 | 53.95 | 55.78 | 53.95 | 55.19 | 489,185 | +2.86(+5.47%) |
May 07, 2020 | 53.13 | 53.77 | 52.19 | 52.33 | 476,348 | -0.30(-0.57%) |
May 06, 2020 | 53.04 | 53.51 | 51.92 | 52.63 | 626,946 | +0.84(+1.62%) |
May 05, 2020 | 51.73 | 53.00 | 51.60 | 51.79 | 727,025 | +0.98(+1.94%) |
May 04, 2020 | 51.41 | 52.27 | 50.63 | 50.81 | 868,976 | -1.72(-3.27%) |