Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 93.23 | 93.87 | 91.00 | 93.43 | 400,400 | +1.86(+2.03%) |
Jul 30, 2020 | 91.00 | 92.80 | 90.81 | 91.57 | 1,030,924 | +0.18(+0.20%) |
Jul 29, 2020 | 90.16 | 91.79 | 87.65 | 91.39 | 524,034 | +2.85(+3.22%) |
Jul 28, 2020 | 84.19 | 91.06 | 84.08 | 88.54 | 722,962 | +3.20(+3.75%) |
Jul 27, 2020 | 81.62 | 86.19 | 81.41 | 85.34 | 636,837 | +4.65(+5.76%) |
Jul 24, 2020 | 80.37 | 81.59 | 76.19 | 80.69 | 459,400 | -1.10(-1.34%) |
Jul 23, 2020 | 86.46 | 88.03 | 79.04 | 81.79 | 581,551 | -4.14(-4.82%) |
Jul 22, 2020 | 85.27 | 87.25 | 84.73 | 85.93 | 272,351 | +1.28(+1.51%) |
Jul 21, 2020 | 89.90 | 89.99 | 84.25 | 84.65 | 646,608 | -2.89(-3.30%) |
Jul 20, 2020 | 80.87 | 89.15 | 80.76 | 87.54 | 1,010,299 | +7.35(+9.17%) |
Jul 17, 2020 | 78.91 | 81.34 | 78.07 | 80.19 | 654,600 | -0.40(-0.50%) |
Jul 16, 2020 | 80.83 | 83.36 | 79.08 | 80.59 | 498,613 | -1.96(-2.37%) |
Jul 15, 2020 | 84.17 | 84.30 | 79.08 | 82.55 | 545,867 | -0.07(-0.08%) |
Jul 14, 2020 | 78.73 | 83.00 | 75.65 | 82.62 | 679,741 | +3.25(+4.09%) |
Jul 13, 2020 | 85.97 | 88.00 | 78.20 | 79.37 | 989,329 | -5.19(-6.14%) |
Jul 10, 2020 | 86.24 | 86.40 | 83.08 | 84.56 | 484,200 | -0.90(-1.05%) |
Jul 09, 2020 | 83.86 | 86.05 | 83.28 | 85.46 | 881,225 | +2.92(+3.54%) |
Jul 08, 2020 | 84.00 | 84.99 | 81.28 | 82.54 | 1,399,802 | +0.07(+0.08%) |
Jul 07, 2020 | 78.65 | 84.00 | 78.65 | 82.47 | 989,179 | +4.12(+5.26%) |
Jul 06, 2020 | 77.00 | 80.85 | 76.58 | 78.35 | 839,847 | +1.85(+2.42%) |
Jul 02, 2020 | 75.95 | 77.97 | 73.75 | 76.50 | 764,600 | +1.30(+1.73%) |
Jul 01, 2020 | 74.47 | 76.00 | 71.88 | 75.20 | 730,144 | +1.38(+1.87%) |
Jun 30, 2020 | 71.00 | 75.19 | 69.91 | 73.82 | 758,475 | +3.23(+4.58%) |
Jun 29, 2020 | 71.90 | 72.46 | 68.12 | 70.59 | 482,438 | -1.85(-2.55%) |
Jun 26, 2020 | 74.02 | 75.60 | 70.31 | 72.44 | 623,700 | -1.57(-2.12%) |
Jun 25, 2020 | 69.44 | 76.37 | 69.41 | 74.01 | 1,140,144 | +4.63(+6.67%) |
Jun 24, 2020 | 67.99 | 69.93 | 65.33 | 69.38 | 541,318 | +0.36(+0.52%) |
Jun 23, 2020 | 72.47 | 72.96 | 68.25 | 69.02 | 505,923 | -2.35(-3.29%) |
Jun 22, 2020 | 67.83 | 73.41 | 66.90 | 71.37 | 902,084 | +4.62(+6.92%) |
Jun 19, 2020 | 69.20 | 69.41 | 65.91 | 66.75 | 756,100 | -1.54(-2.26%) |
Jun 18, 2020 | 63.86 | 69.10 | 63.02 | 68.29 | 1,326,022 | +5.98(+9.60%) |
Jun 17, 2020 | 64.78 | 65.78 | 61.67 | 62.31 | 477,216 | -1.22(-1.92%) |
Jun 16, 2020 | 66.16 | 66.31 | 62.31 | 63.53 | 711,774 | -0.44(-0.69%) |
Jun 15, 2020 | 60.75 | 65.69 | 59.60 | 63.97 | 1,011,497 | +3.89(+6.47%) |
Jun 12, 2020 | 61.00 | 61.80 | 59.55 | 60.08 | 440,600 | -0.22(-0.36%) |
Jun 11, 2020 | 58.29 | 61.50 | 58.02 | 60.30 | 588,877 | -0.89(-1.45%) |
Jun 10, 2020 | 59.29 | 61.50 | 59.05 | 61.19 | 597,083 | +0.97(+1.61%) |
Jun 09, 2020 | 60.00 | 62.50 | 59.86 | 60.22 | 652,835 | +0.13(+0.22%) |
Jun 08, 2020 | 62.00 | 62.57 | 57.75 | 60.09 | 1,345,360 | -3.80(-5.95%) |
Jun 05, 2020 | 64.94 | 66.96 | 62.35 | 63.89 | 759,000 | -3.38(-5.02%) |
Jun 04, 2020 | 69.76 | 70.25 | 64.21 | 67.27 | 625,730 | -3.10(-4.41%) |
Jun 03, 2020 | 70.00 | 73.50 | 69.32 | 70.37 | 761,854 | +0.76(+1.09%) |
Jun 02, 2020 | 69.00 | 69.74 | 65.89 | 69.61 | 538,350 | +1.04(+1.52%) |
Jun 01, 2020 | 63.68 | 68.68 | 62.62 | 68.57 | 713,130 | +3.45(+5.30%) |
May 29, 2020 | 60.98 | 66.10 | 60.60 | 65.12 | 1,849,600 | +4.38(+7.21%) |
May 28, 2020 | 57.29 | 62.91 | 56.51 | 60.74 | 562,128 | +2.59(+4.45%) |
May 27, 2020 | 59.38 | 60.40 | 52.50 | 58.15 | 1,281,157 | -4.21(-6.75%) |
May 26, 2020 | 60.85 | 63.48 | 60.59 | 62.36 | 604,827 | +2.58(+4.32%) |
May 22, 2020 | 60.71 | 61.80 | 58.87 | 59.78 | 550,500 | -1.14(-1.87%) |
May 21, 2020 | 64.86 | 65.29 | 59.12 | 60.92 | 1,085,017 | -4.83(-7.35%) |
May 20, 2020 | 65.00 | 66.74 | 63.88 | 65.75 | 559,650 | +2.45(+3.87%) |
May 19, 2020 | 60.69 | 63.72 | 59.44 | 63.30 | 658,950 | +4.15(+7.02%) |
May 18, 2020 | 62.63 | 65.86 | 58.56 | 59.15 | 1,084,749 | +0.11(+0.19%) |
May 15, 2020 | 56.47 | 59.80 | 56.47 | 59.04 | 909,000 | +2.04(+3.58%) |
May 14, 2020 | 52.57 | 57.00 | 52.50 | 57.00 | 578,382 | +2.46(+4.51%) |
May 13, 2020 | 54.00 | 55.60 | 49.28 | 54.54 | 905,130 | -0.02(-0.04%) |
May 12, 2020 | 54.00 | 55.88 | 51.01 | 54.56 | 955,659 | +2.32(+4.44%) |
May 11, 2020 | 49.97 | 52.24 | 48.72 | 52.24 | 924,553 | +3.43(+7.03%) |
May 08, 2020 | 47.82 | 49.94 | 47.23 | 48.81 | 1,235,500 | +2.44(+5.26%) |
May 07, 2020 | 49.51 | 54.00 | 45.77 | 46.37 | 2,116,575 | +1.36(+3.02%) |
May 06, 2020 | 42.98 | 46.25 | 42.66 | 45.01 | 1,221,161 | +2.78(+6.58%) |
May 05, 2020 | 42.85 | 42.90 | 39.60 | 42.23 | 849,179 | -0.02(-0.05%) |
May 04, 2020 | 39.25 | 42.71 | 38.65 | 42.25 | 927,789 | +2.74(+6.93%) |