Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 78.23 | 80.55 | 78.00 | 80.32 | 339,278 | +1.86(+2.37%) |
Jul 30, 2020 | 77.63 | 78.59 | 76.64 | 78.46 | 369,526 | +0.14(+0.18%) |
Jul 29, 2020 | 76.11 | 79.42 | 75.70 | 78.32 | 1,033,161 | +3.18(+4.23%) |
Jul 28, 2020 | 75.26 | 76.92 | 74.81 | 75.14 | 655,201 | +0.66(+0.89%) |
Jul 27, 2020 | 71.56 | 75.40 | 71.30 | 74.48 | 581,990 | +3.23(+4.53%) |
Jul 24, 2020 | 68.73 | 72.33 | 68.69 | 71.26 | 730,064 | +1.67(+2.40%) |
Jul 23, 2020 | 73.81 | 74.44 | 69.44 | 69.59 | 700,385 | -3.91(-5.32%) |
Jul 22, 2020 | 73.00 | 74.08 | 72.15 | 73.50 | 710,345 | +0.53(+0.73%) |
Jul 21, 2020 | 78.65 | 79.26 | 72.97 | 72.97 | 975,004 | -6.21(-7.85%) |
Jul 20, 2020 | 79.03 | 80.13 | 78.31 | 79.18 | 427,533 | +0.11(+0.14%) |
Jul 17, 2020 | 80.14 | 80.79 | 79.04 | 79.07 | 297,045 | -0.96(-1.20%) |
Jul 16, 2020 | 80.46 | 80.57 | 78.50 | 80.03 | 881,272 | -1.72(-2.11%) |
Jul 15, 2020 | 81.83 | 82.11 | 80.92 | 81.76 | 721,543 | +0.49(+0.60%) |
Jul 14, 2020 | 81.99 | 82.41 | 79.96 | 81.27 | 823,822 | -1.22(-1.48%) |
Jul 13, 2020 | 83.21 | 84.33 | 81.95 | 82.49 | 1,008,632 | +0.37(+0.45%) |
Jul 10, 2020 | 80.63 | 82.46 | 78.79 | 82.12 | 1,153,262 | +1.50(+1.86%) |
Jul 09, 2020 | 78.67 | 80.89 | 76.54 | 80.62 | 930,037 | +2.91(+3.75%) |
Jul 08, 2020 | 75.57 | 78.91 | 74.54 | 77.71 | 1,258,524 | +4.06(+5.51%) |
Jul 07, 2020 | 75.74 | 75.74 | 72.48 | 73.65 | 938,533 | -2.25(-2.96%) |
Jul 06, 2020 | 73.78 | 81.31 | 73.78 | 75.89 | 1,966,817 | +5.04(+7.11%) |
Jul 02, 2020 | 69.94 | 71.46 | 68.75 | 70.85 | 860,690 | +1.69(+2.44%) |
Jul 01, 2020 | 69.40 | 70.02 | 68.64 | 69.17 | 342,515 | -0.02(-0.03%) |
Jun 30, 2020 | 69.73 | 70.20 | 68.21 | 69.18 | 696,767 | -0.63(-0.91%) |
Jun 29, 2020 | 69.08 | 70.21 | 68.38 | 69.82 | 259,361 | +0.30(+0.44%) |
Jun 26, 2020 | 69.85 | 70.34 | 68.31 | 69.51 | 481,144 | -0.38(-0.54%) |
Jun 25, 2020 | 67.60 | 70.19 | 66.89 | 69.89 | 699,668 | +2.28(+3.37%) |
Jun 24, 2020 | 72.15 | 72.15 | 67.52 | 67.61 | 1,121,489 | -4.69(-6.49%) |
Jun 23, 2020 | 72.97 | 73.54 | 72.06 | 72.30 | 755,625 | -0.57(-0.78%) |
Jun 22, 2020 | 73.84 | 73.84 | 70.33 | 72.87 | 479,711 | -0.93(-1.27%) |
Jun 19, 2020 | 75.82 | 76.19 | 73.55 | 73.80 | 1,117,141 | -0.84(-1.13%) |
Jun 18, 2020 | 74.22 | 76.61 | 72.58 | 74.65 | 2,906,848 | -3.37(-4.32%) |
Jun 17, 2020 | 77.62 | 78.81 | 77.53 | 78.02 | 459,723 | +0.75(+0.97%) |
Jun 16, 2020 | 79.75 | 80.57 | 77.07 | 77.27 | 448,442 | -0.18(-0.24%) |
Jun 15, 2020 | 74.86 | 78.09 | 72.82 | 77.45 | 602,700 | +0.97(+1.27%) |
Jun 12, 2020 | 78.49 | 78.50 | 75.11 | 76.48 | 454,517 | -0.46(-0.60%) |
Jun 11, 2020 | 78.24 | 79.26 | 76.39 | 76.94 | 544,904 | -3.26(-4.07%) |
Jun 10, 2020 | 80.64 | 80.91 | 78.96 | 80.20 | 411,694 | -0.09(-0.11%) |
Jun 09, 2020 | 80.63 | 81.15 | 79.57 | 80.29 | 919,881 | -1.25(-1.53%) |
Jun 08, 2020 | 82.53 | 83.25 | 79.46 | 81.54 | 786,092 | -1.58(-1.90%) |
Jun 05, 2020 | 77.71 | 83.25 | 77.15 | 83.11 | 1,085,930 | +5.79(+7.49%) |
Jun 04, 2020 | 75.83 | 77.89 | 75.41 | 77.32 | 961,253 | +0.63(+0.82%) |
Jun 03, 2020 | 75.06 | 78.18 | 74.86 | 76.69 | 655,918 | +1.90(+2.54%) |
Jun 02, 2020 | 71.30 | 75.68 | 71.24 | 74.79 | 1,288,756 | +4.11(+5.81%) |
Jun 01, 2020 | 69.24 | 71.15 | 66.32 | 70.69 | 1,003,029 | +0.19(+0.27%) |
May 29, 2020 | 70.04 | 71.57 | 68.23 | 70.50 | 1,147,151 | +1.17(+1.69%) |
May 28, 2020 | 71.43 | 71.47 | 69.32 | 69.32 | 377,549 | -1.16(-1.65%) |
May 27, 2020 | 70.22 | 71.09 | 68.99 | 70.49 | 238,814 | +0.32(+0.46%) |
May 26, 2020 | 70.15 | 72.68 | 69.44 | 70.17 | 475,378 | +1.90(+2.78%) |
May 22, 2020 | 72.01 | 73.79 | 67.82 | 68.27 | 898,012 | -5.75(-7.77%) |
May 21, 2020 | 73.31 | 74.85 | 70.72 | 74.02 | 768,457 | -1.68(-2.22%) |
May 20, 2020 | 71.59 | 75.72 | 71.19 | 75.70 | 894,362 | +5.43(+7.73%) |
May 19, 2020 | 69.01 | 72.43 | 68.02 | 70.27 | 395,422 | +1.04(+1.50%) |
May 18, 2020 | 68.35 | 70.00 | 68.33 | 69.23 | 936,112 | +0.99(+1.45%) |
May 15, 2020 | 68.27 | 69.03 | 67.63 | 68.24 | 585,361 | -0.93(-1.35%) |
May 14, 2020 | 69.21 | 70.17 | 66.44 | 69.18 | 455,509 | -1.28(-1.82%) |
May 13, 2020 | 73.32 | 73.35 | 69.47 | 70.46 | 502,761 | -3.01(-4.09%) |
May 12, 2020 | 74.26 | 75.02 | 72.60 | 73.46 | 386,467 | -0.63(-0.85%) |
May 11, 2020 | 73.65 | 74.93 | 72.91 | 74.10 | 201,151 | +0.17(+0.24%) |
May 08, 2020 | 73.05 | 75.86 | 72.75 | 73.92 | 427,890 | +1.61(+2.23%) |
May 07, 2020 | 71.82 | 72.53 | 70.74 | 72.31 | 173,071 | +0.17(+0.24%) |
May 06, 2020 | 70.71 | 72.74 | 69.45 | 72.14 | 259,344 | +2.83(+4.09%) |
May 05, 2020 | 70.77 | 73.17 | 69.29 | 69.30 | 262,228 | -0.31(-0.45%) |
May 04, 2020 | 67.91 | 70.08 | 67.44 | 69.62 | 400,902 | +1.59(+2.34%) |