Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 87.98 | 88.25 | 78.47 | 81.73 | 364,205 | -5.69(-6.51%) |
Jul 30, 2020 | 93.28 | 93.28 | 83.77 | 87.43 | 633,588 | +0.73(+0.84%) |
Jul 29, 2020 | 84.51 | 87.44 | 83.35 | 86.70 | 308,750 | +3.30(+3.95%) |
Jul 28, 2020 | 85.10 | 86.66 | 83.21 | 83.40 | 288,575 | -2.25(-2.62%) |
Jul 27, 2020 | 82.68 | 86.79 | 80.99 | 85.65 | 353,845 | +2.76(+3.33%) |
Jul 24, 2020 | 80.91 | 84.35 | 80.91 | 82.88 | 272,511 | +0.75(+0.91%) |
Jul 23, 2020 | 80.73 | 84.22 | 80.73 | 82.13 | 413,951 | +1.61(+2.01%) |
Jul 22, 2020 | 72.86 | 80.99 | 72.82 | 80.52 | 508,022 | +8.40(+11.64%) |
Jul 21, 2020 | 70.29 | 72.96 | 70.04 | 72.12 | 150,386 | +3.05(+4.42%) |
Jul 20, 2020 | 69.95 | 70.85 | 67.94 | 69.07 | 143,312 | -1.25(-1.78%) |
Jul 17, 2020 | 70.82 | 71.20 | 68.62 | 70.32 | 159,641 | -0.36(-0.51%) |
Jul 16, 2020 | 71.83 | 73.83 | 70.15 | 70.68 | 192,880 | -1.76(-2.43%) |
Jul 15, 2020 | 71.76 | 73.55 | 70.53 | 72.44 | 234,925 | +3.11(+4.49%) |
Jul 14, 2020 | 64.40 | 69.48 | 64.02 | 69.33 | 356,771 | +4.58(+7.08%) |
Jul 13, 2020 | 65.57 | 67.49 | 63.85 | 64.75 | 318,956 | +0.67(+1.05%) |
Jul 10, 2020 | 62.63 | 65.13 | 61.98 | 64.08 | 336,450 | +2.04(+3.29%) |
Jul 09, 2020 | 65.01 | 65.56 | 60.81 | 62.04 | 188,149 | -3.40(-5.20%) |
Jul 08, 2020 | 63.91 | 65.98 | 63.07 | 65.44 | 217,364 | +1.94(+3.05%) |
Jul 07, 2020 | 62.56 | 64.02 | 61.85 | 63.50 | 222,416 | +0.37(+0.59%) |
Jul 06, 2020 | 64.32 | 64.81 | 62.07 | 63.13 | 216,937 | +0.46(+0.73%) |
Jul 02, 2020 | 63.89 | 65.52 | 61.97 | 62.68 | 209,395 | +0.77(+1.24%) |
Jul 01, 2020 | 64.20 | 66.80 | 61.80 | 61.91 | 254,653 | -2.27(-3.53%) |
Jun 30, 2020 | 63.22 | 64.87 | 62.84 | 64.18 | 272,335 | +0.57(+0.90%) |
Jun 29, 2020 | 62.84 | 64.24 | 61.12 | 63.60 | 285,332 | +1.98(+3.22%) |
Jun 26, 2020 | 61.31 | 63.54 | 59.34 | 61.62 | 541,219 | +4.52(+7.92%) |
Jun 25, 2020 | 56.15 | 57.34 | 54.28 | 57.09 | 437,408 | +0.48(+0.84%) |
Jun 24, 2020 | 61.96 | 61.99 | 56.10 | 56.62 | 571,894 | -6.47(-10.25%) |
Jun 23, 2020 | 65.03 | 65.03 | 62.01 | 63.09 | 246,911 | -0.49(-0.77%) |
Jun 22, 2020 | 62.23 | 64.06 | 61.34 | 63.57 | 247,904 | +0.72(+1.15%) |
Jun 19, 2020 | 67.38 | 67.38 | 61.77 | 62.85 | 624,587 | -2.58(-3.94%) |
Jun 18, 2020 | 64.00 | 66.91 | 63.94 | 65.43 | 203,341 | -0.03(-0.04%) |
Jun 17, 2020 | 68.60 | 68.60 | 65.18 | 65.46 | 195,062 | -2.31(-3.40%) |
Jun 16, 2020 | 72.27 | 72.82 | 67.18 | 67.77 | 234,792 | +0.61(+0.91%) |
Jun 15, 2020 | 60.40 | 67.98 | 60.40 | 67.15 | 211,220 | +2.96(+4.61%) |
Jun 12, 2020 | 65.56 | 66.21 | 61.58 | 64.20 | 163,856 | +2.33(+3.76%) |
Jun 11, 2020 | 62.43 | 64.95 | 60.78 | 61.87 | 282,962 | -5.18(-7.72%) |
Jun 10, 2020 | 72.49 | 72.49 | 66.74 | 67.05 | 295,829 | -6.02(-8.24%) |
Jun 09, 2020 | 72.45 | 74.00 | 70.24 | 73.07 | 219,336 | -1.20(-1.61%) |
Jun 08, 2020 | 76.72 | 78.42 | 74.01 | 74.26 | 283,569 | -0.83(-1.10%) |
Jun 05, 2020 | 76.68 | 78.90 | 74.67 | 75.09 | 412,930 | +3.89(+5.47%) |
Jun 04, 2020 | 71.18 | 72.79 | 69.02 | 71.20 | 251,039 | -1.21(-1.67%) |
Jun 03, 2020 | 66.69 | 73.40 | 65.84 | 72.41 | 391,193 | +8.69(+13.63%) |
Jun 02, 2020 | 62.12 | 64.65 | 61.53 | 63.72 | 292,425 | +3.01(+4.95%) |
Jun 01, 2020 | 61.70 | 63.45 | 60.16 | 60.71 | 334,468 | -0.52(-0.84%) |
May 29, 2020 | 63.62 | 64.78 | 60.22 | 61.23 | 206,208 | -3.90(-5.99%) |
May 28, 2020 | 69.72 | 69.72 | 64.69 | 65.13 | 214,751 | -3.70(-5.37%) |
May 27, 2020 | 69.62 | 72.88 | 67.79 | 68.83 | 517,978 | +1.77(+2.64%) |
May 26, 2020 | 65.80 | 68.07 | 62.99 | 67.06 | 322,193 | +5.63(+9.17%) |
May 22, 2020 | 61.52 | 62.73 | 59.81 | 61.42 | 278,576 | +0.32(+0.53%) |
May 21, 2020 | 58.05 | 63.27 | 57.25 | 61.10 | 465,694 | +3.10(+5.35%) |
May 20, 2020 | 55.16 | 59.57 | 54.83 | 58.00 | 307,345 | +4.82(+9.05%) |
May 19, 2020 | 53.48 | 56.81 | 50.78 | 53.18 | 306,136 | -0.29(-0.55%) |
May 18, 2020 | 46.93 | 53.83 | 45.72 | 53.48 | 476,558 | +8.85(+19.84%) |
May 15, 2020 | 44.53 | 45.17 | 43.68 | 44.62 | 182,873 | -0.26(-0.59%) |
May 14, 2020 | 41.24 | 45.30 | 40.47 | 44.89 | 306,668 | +1.97(+4.60%) |
May 13, 2020 | 45.29 | 45.44 | 41.67 | 42.91 | 286,565 | -2.95(-6.43%) |
May 12, 2020 | 51.23 | 51.74 | 45.72 | 45.86 | 332,345 | -4.72(-9.33%) |
May 11, 2020 | 52.57 | 52.57 | 49.57 | 50.58 | 205,865 | -2.35(-4.45%) |
May 08, 2020 | 51.10 | 53.38 | 50.75 | 52.93 | 259,045 | +3.33(+6.71%) |
May 07, 2020 | 49.27 | 50.36 | 48.75 | 49.60 | 253,071 | +1.23(+2.53%) |
May 06, 2020 | 54.06 | 54.06 | 48.23 | 48.38 | 392,958 | -4.57(-8.63%) |
May 05, 2020 | 56.73 | 59.30 | 51.97 | 52.95 | 426,450 | +0.70(+1.34%) |
May 04, 2020 | 51.36 | 52.90 | 50.34 | 52.25 | 216,535 | -0.18(-0.33%) |