Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 71.91 | 72.51 | 69.71 | 70.03 | 1,191,114 | -1.89(-2.63%) |
Jul 30, 2020 | 73.48 | 74.55 | 71.45 | 71.92 | 1,209,846 | -2.47(-3.32%) |
Jul 29, 2020 | 77.93 | 78.69 | 73.99 | 74.40 | 907,275 | -3.42(-4.39%) |
Jul 28, 2020 | 77.73 | 79.43 | 77.53 | 77.81 | 612,996 | -0.45(-0.58%) |
Jul 27, 2020 | 80.23 | 81.51 | 77.61 | 78.27 | 741,613 | -1.40(-1.75%) |
Jul 24, 2020 | 80.95 | 81.74 | 78.54 | 79.66 | 1,263,058 | +3.64(+4.79%) |
Jul 23, 2020 | 77.67 | 78.37 | 75.64 | 76.02 | 779,311 | -1.33(-1.71%) |
Jul 22, 2020 | 76.65 | 78.16 | 76.58 | 77.35 | 522,168 | +0.38(+0.50%) |
Jul 21, 2020 | 76.64 | 77.95 | 76.64 | 76.97 | 572,662 | +0.84(+1.10%) |
Jul 20, 2020 | 77.06 | 77.95 | 75.91 | 76.13 | 368,523 | -0.84(-1.09%) |
Jul 17, 2020 | 79.16 | 79.44 | 76.90 | 76.97 | 362,190 | -1.69(-2.15%) |
Jul 16, 2020 | 77.35 | 79.26 | 77.21 | 78.66 | 330,673 | +0.98(+1.26%) |
Jul 15, 2020 | 77.44 | 79.61 | 76.66 | 77.68 | 518,147 | +1.75(+2.31%) |
Jul 14, 2020 | 73.46 | 75.95 | 72.50 | 75.93 | 557,046 | +2.50(+3.40%) |
Jul 13, 2020 | 74.20 | 75.12 | 72.69 | 73.43 | 671,787 | +0.04(+0.05%) |
Jul 10, 2020 | 71.01 | 73.41 | 70.92 | 73.39 | 556,100 | +2.42(+3.41%) |
Jul 09, 2020 | 71.89 | 72.04 | 69.88 | 70.97 | 554,510 | -1.15(-1.59%) |
Jul 08, 2020 | 71.84 | 72.59 | 71.06 | 72.12 | 659,046 | +0.46(+0.65%) |
Jul 07, 2020 | 72.34 | 72.94 | 71.49 | 71.66 | 405,796 | -1.05(-1.44%) |
Jul 06, 2020 | 73.76 | 73.79 | 71.57 | 72.71 | 488,716 | +0.77(+1.06%) |
Jul 02, 2020 | 74.29 | 74.44 | 71.24 | 71.94 | 456,728 | -0.60(-0.82%) |
Jul 01, 2020 | 71.92 | 73.45 | 71.67 | 72.54 | 943,244 | +0.75(+1.04%) |
Jun 30, 2020 | 70.41 | 72.60 | 70.41 | 71.79 | 834,308 | +1.22(+1.73%) |
Jun 29, 2020 | 69.03 | 71.17 | 68.36 | 70.57 | 938,838 | +2.39(+3.51%) |
Jun 26, 2020 | 70.14 | 71.38 | 67.90 | 68.18 | 1,963,720 | -2.17(-3.09%) |
Jun 25, 2020 | 71.50 | 71.83 | 69.32 | 70.35 | 455,157 | -1.62(-2.25%) |
Jun 24, 2020 | 74.13 | 74.55 | 71.34 | 71.97 | 600,602 | -3.07(-4.09%) |
Jun 23, 2020 | 76.72 | 77.10 | 74.25 | 75.04 | 574,699 | -0.64(-0.85%) |
Jun 22, 2020 | 74.95 | 75.93 | 74.37 | 75.68 | 626,484 | +0.72(+0.96%) |
Jun 19, 2020 | 76.95 | 78.62 | 74.56 | 74.96 | 820,493 | -1.15(-1.51%) |
Jun 18, 2020 | 76.09 | 77.87 | 75.21 | 76.10 | 546,073 | -0.68(-0.89%) |
Jun 17, 2020 | 77.15 | 77.46 | 75.53 | 76.79 | 463,533 | -0.52(-0.67%) |
Jun 16, 2020 | 78.78 | 79.66 | 75.90 | 77.31 | 481,390 | +2.10(+2.79%) |
Jun 15, 2020 | 72.53 | 75.86 | 71.72 | 75.21 | 812,033 | +0.29(+0.39%) |
Jun 12, 2020 | 76.66 | 76.89 | 72.79 | 74.91 | 608,147 | +0.73(+0.98%) |
Jun 11, 2020 | 74.07 | 75.72 | 72.44 | 74.18 | 720,450 | -3.79(-4.86%) |
Jun 10, 2020 | 80.73 | 80.73 | 77.76 | 77.97 | 758,073 | -2.62(-3.26%) |
Jun 09, 2020 | 82.25 | 82.49 | 80.12 | 80.60 | 607,230 | -3.01(-3.60%) |
Jun 08, 2020 | 82.21 | 84.46 | 82.21 | 83.60 | 938,040 | +2.66(+3.29%) |
Jun 05, 2020 | 83.55 | 84.47 | 80.58 | 80.94 | 744,840 | +0.87(+1.09%) |
Jun 04, 2020 | 81.86 | 82.28 | 79.81 | 80.07 | 657,862 | -2.38(-2.88%) |
Jun 03, 2020 | 77.26 | 83.15 | 77.26 | 82.45 | 810,780 | +5.14(+6.65%) |
Jun 02, 2020 | 78.73 | 78.99 | 76.45 | 77.31 | 556,407 | -1.12(-1.43%) |
Jun 01, 2020 | 76.71 | 79.12 | 75.78 | 78.43 | 379,268 | +2.00(+2.62%) |
May 29, 2020 | 76.10 | 77.19 | 74.97 | 76.42 | 452,682 | -0.36(-0.47%) |
May 28, 2020 | 79.97 | 79.97 | 76.32 | 76.79 | 507,703 | -2.27(-2.87%) |
May 27, 2020 | 77.80 | 79.32 | 77.40 | 79.06 | 504,686 | +2.80(+3.67%) |
May 26, 2020 | 75.27 | 76.97 | 75.09 | 76.26 | 854,233 | +3.74(+5.15%) |
May 22, 2020 | 73.34 | 74.15 | 71.59 | 72.52 | 452,906 | -1.31(-1.77%) |
May 21, 2020 | 71.12 | 74.46 | 71.12 | 73.83 | 714,383 | +2.42(+3.39%) |
May 20, 2020 | 73.82 | 74.42 | 71.30 | 71.41 | 634,856 | -1.47(-2.01%) |
May 19, 2020 | 73.28 | 74.33 | 72.07 | 72.87 | 402,344 | -0.39(-0.53%) |
May 18, 2020 | 69.73 | 74.92 | 69.73 | 73.27 | 842,646 | +6.19(+9.23%) |
May 15, 2020 | 65.62 | 67.94 | 65.00 | 67.07 | 271,361 | +0.65(+0.98%) |
May 14, 2020 | 63.64 | 66.64 | 61.86 | 66.43 | 546,992 | +1.88(+2.91%) |
May 13, 2020 | 66.72 | 66.72 | 62.63 | 64.55 | 785,355 | -2.88(-4.27%) |
May 12, 2020 | 69.65 | 71.19 | 67.39 | 67.43 | 626,398 | -1.96(-2.82%) |
May 11, 2020 | 69.75 | 70.39 | 68.48 | 69.39 | 596,793 | -1.13(-1.60%) |
May 08, 2020 | 69.42 | 71.31 | 69.19 | 70.52 | 546,096 | +2.75(+4.06%) |
May 07, 2020 | 68.26 | 70.22 | 67.52 | 67.77 | 607,573 | +0.11(+0.16%) |
May 06, 2020 | 65.94 | 68.09 | 65.00 | 67.66 | 850,359 | +1.87(+2.84%) |
May 05, 2020 | 64.01 | 68.83 | 64.01 | 65.79 | 1,016,857 | -1.43(-2.13%) |
May 04, 2020 | 65.86 | 67.43 | 64.88 | 67.23 | 718,398 | +0.42(+0.63%) |