Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 69.12 | 69.24 | 67.72 | 68.49 | 2,433,200 | -0.57(-0.83%) |
Jul 30, 2020 | 68.78 | 69.23 | 68.60 | 69.06 | 2,107,293 | -1.36(-1.93%) |
Jul 29, 2020 | 69.95 | 70.50 | 69.78 | 70.42 | 2,203,150 | +1.30(+1.88%) |
Jul 28, 2020 | 69.75 | 70.14 | 68.93 | 69.12 | 3,521,563 | +0.79(+1.16%) |
Jul 27, 2020 | 67.57 | 68.48 | 67.57 | 68.33 | 3,742,593 | -0.49(-0.71%) |
Jul 24, 2020 | 67.88 | 68.88 | 67.28 | 68.82 | 3,280,200 | -1.62(-2.30%) |
Jul 23, 2020 | 71.10 | 71.71 | 69.84 | 70.44 | 4,844,489 | +0.60(+0.86%) |
Jul 22, 2020 | 70.25 | 70.25 | 69.32 | 69.84 | 3,103,790 | -1.65(-2.31%) |
Jul 21, 2020 | 72.72 | 72.73 | 69.98 | 71.49 | 3,606,161 | +2.49(+3.61%) |
Jul 20, 2020 | 67.50 | 69.12 | 67.50 | 69.00 | 2,399,788 | +1.44(+2.13%) |
Jul 17, 2020 | 67.53 | 67.77 | 67.31 | 67.56 | 1,377,500 | +0.48(+0.72%) |
Jul 16, 2020 | 66.61 | 67.26 | 66.60 | 67.08 | 3,036,367 | -2.73(-3.91%) |
Jul 15, 2020 | 70.08 | 70.58 | 69.42 | 69.81 | 2,901,630 | +2.27(+3.36%) |
Jul 14, 2020 | 67.60 | 67.77 | 66.53 | 67.54 | 2,870,806 | -0.60(-0.88%) |
Jul 13, 2020 | 70.31 | 70.37 | 68.00 | 68.14 | 4,878,095 | -2.26(-3.21%) |
Jul 10, 2020 | 70.96 | 71.17 | 69.97 | 70.40 | 3,181,800 | -0.88(-1.23%) |
Jul 09, 2020 | 72.88 | 72.90 | 70.51 | 71.28 | 5,876,274 | +0.39(+0.55%) |
Jul 08, 2020 | 69.87 | 70.92 | 69.59 | 70.89 | 4,969,713 | +4.39(+6.60%) |
Jul 07, 2020 | 66.64 | 67.12 | 66.13 | 66.50 | 2,524,765 | -1.49(-2.19%) |
Jul 06, 2020 | 67.19 | 68.00 | 67.01 | 67.99 | 3,609,850 | +1.30(+1.95%) |
Jul 02, 2020 | 67.11 | 67.14 | 66.08 | 66.69 | 3,891,100 | +1.67(+2.57%) |
Jul 01, 2020 | 64.15 | 65.06 | 64.15 | 65.02 | 2,695,752 | +1.02(+1.59%) |
Jun 30, 2020 | 64.08 | 64.44 | 63.81 | 64.00 | 4,062,752 | +1.13(+1.80%) |
Jun 29, 2020 | 62.56 | 63.07 | 62.44 | 62.87 | 2,530,980 | +0.67(+1.08%) |
Jun 26, 2020 | 62.51 | 62.55 | 61.92 | 62.20 | 2,026,100 | -0.52(-0.83%) |
Jun 25, 2020 | 62.45 | 62.90 | 62.19 | 62.72 | 3,143,227 | -0.25(-0.40%) |
Jun 24, 2020 | 63.00 | 63.43 | 62.34 | 62.97 | 2,786,735 | -1.03(-1.61%) |
Jun 23, 2020 | 63.63 | 64.50 | 63.58 | 64.00 | 4,458,900 | +1.85(+2.98%) |
Jun 22, 2020 | 61.49 | 62.40 | 61.08 | 62.15 | 7,276,973 | +3.20(+5.43%) |
Jun 19, 2020 | 59.53 | 59.62 | 58.60 | 58.95 | 2,540,600 | -0.26(-0.44%) |
Jun 18, 2020 | 59.09 | 59.40 | 58.96 | 59.21 | 2,364,330 | +0.80(+1.37%) |
Jun 17, 2020 | 58.10 | 58.60 | 58.00 | 58.41 | 2,587,578 | +0.33(+0.57%) |
Jun 16, 2020 | 58.50 | 58.79 | 57.90 | 58.08 | 3,410,417 | +1.25(+2.20%) |
Jun 15, 2020 | 55.80 | 56.98 | 55.80 | 56.83 | 2,104,299 | +0.08(+0.14%) |
Jun 12, 2020 | 57.48 | 57.49 | 56.00 | 56.75 | 1,975,000 | +0.87(+1.56%) |
Jun 11, 2020 | 56.63 | 56.85 | 55.75 | 55.88 | 2,407,517 | -2.11(-3.64%) |
Jun 10, 2020 | 57.40 | 58.22 | 57.06 | 57.99 | 3,594,590 | +2.01(+3.59%) |
Jun 09, 2020 | 55.66 | 56.11 | 55.45 | 55.98 | 2,140,698 | +0.20(+0.35%) |
Jun 08, 2020 | 55.69 | 55.92 | 55.15 | 55.78 | 4,141,243 | -0.22(-0.39%) |
Jun 05, 2020 | 56.19 | 56.54 | 56.00 | 56.00 | 4,014,800 | +0.48(+0.86%) |
Jun 04, 2020 | 55.81 | 56.15 | 55.15 | 55.52 | 2,938,904 | -0.77(-1.37%) |
Jun 03, 2020 | 56.18 | 56.50 | 56.04 | 56.29 | 3,266,908 | -0.07(-0.12%) |
Jun 02, 2020 | 55.98 | 56.46 | 55.62 | 56.36 | 4,668,204 | +1.18(+2.14%) |
Jun 01, 2020 | 54.82 | 55.38 | 54.68 | 55.18 | 2,425,129 | +0.86(+1.58%) |
May 29, 2020 | 52.64 | 54.43 | 52.50 | 54.32 | 6,098,200 | +2.07(+3.96%) |
May 28, 2020 | 52.94 | 53.14 | 52.25 | 52.25 | 4,071,321 | -1.33(-2.48%) |
May 27, 2020 | 53.92 | 54.00 | 53.00 | 53.58 | 4,603,943 | -0.33(-0.61%) |
May 26, 2020 | 55.01 | 55.05 | 53.85 | 53.91 | 5,098,194 | +1.23(+2.33%) |
May 22, 2020 | 53.41 | 53.46 | 52.40 | 52.68 | 8,033,300 | -2.47(-4.48%) |
May 21, 2020 | 55.02 | 55.46 | 54.71 | 55.15 | 5,413,162 | -1.47(-2.60%) |
May 20, 2020 | 57.00 | 57.40 | 56.03 | 56.62 | 5,423,752 | +1.22(+2.20%) |
May 19, 2020 | 55.68 | 56.00 | 55.37 | 55.40 | 3,537,381 | -0.30(-0.54%) |
May 18, 2020 | 55.11 | 55.95 | 54.81 | 55.70 | 3,471,417 | +1.69(+3.13%) |
May 15, 2020 | 53.85 | 54.18 | 53.60 | 54.01 | 4,853,900 | -1.99(-3.55%) |
May 14, 2020 | 55.20 | 56.08 | 54.66 | 56.00 | 6,025,736 | -1.83(-3.16%) |
May 13, 2020 | 57.92 | 58.66 | 57.16 | 57.83 | 9,222,750 | +2.48(+4.48%) |
May 12, 2020 | 56.30 | 56.50 | 55.27 | 55.35 | 4,110,220 | -0.60(-1.08%) |
May 11, 2020 | 55.50 | 56.00 | 55.40 | 55.95 | 4,730,168 | +1.38(+2.54%) |
May 08, 2020 | 54.01 | 54.65 | 53.76 | 54.57 | 5,009,800 | +1.82(+3.45%) |
May 07, 2020 | 52.50 | 52.87 | 52.38 | 52.75 | 2,647,090 | +0.19(+0.36%) |
May 06, 2020 | 52.75 | 52.88 | 52.45 | 52.56 | 2,884,874 | +0.39(+0.75%) |
May 05, 2020 | 52.20 | 52.48 | 52.11 | 52.17 | 2,652,967 | +0.60(+1.16%) |
May 04, 2020 | 51.10 | 51.69 | 50.90 | 51.57 | 2,443,557 | +0.52(+1.02%) |