Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 67.50 | 67.87 | 64.55 | 65.77 | 297,700 | -2.48(-3.63%) |
Jul 30, 2020 | 66.12 | 68.61 | 64.10 | 68.25 | 418,972 | -1.71(-2.44%) |
Jul 29, 2020 | 69.36 | 71.06 | 69.14 | 69.96 | 390,385 | +1.32(+1.92%) |
Jul 28, 2020 | 70.64 | 71.20 | 68.43 | 68.64 | 240,985 | -2.21(-3.12%) |
Jul 27, 2020 | 69.37 | 70.97 | 69.00 | 70.85 | 170,566 | +1.17(+1.68%) |
Jul 24, 2020 | 71.35 | 71.35 | 69.01 | 69.68 | 116,700 | -1.92(-2.68%) |
Jul 23, 2020 | 71.76 | 72.58 | 70.83 | 71.60 | 122,057 | -0.37(-0.51%) |
Jul 22, 2020 | 71.01 | 72.22 | 71.01 | 71.97 | 134,932 | +0.17(+0.24%) |
Jul 21, 2020 | 72.10 | 72.79 | 71.18 | 71.80 | 170,776 | +0.47(+0.66%) |
Jul 20, 2020 | 72.08 | 72.88 | 70.56 | 71.33 | 145,928 | -0.96(-1.33%) |
Jul 17, 2020 | 71.56 | 72.81 | 71.54 | 72.29 | 270,300 | +1.19(+1.67%) |
Jul 16, 2020 | 71.46 | 72.55 | 70.85 | 71.10 | 120,612 | -0.89(-1.24%) |
Jul 15, 2020 | 70.37 | 72.46 | 68.98 | 71.99 | 238,071 | +4.17(+6.15%) |
Jul 14, 2020 | 66.53 | 67.94 | 66.06 | 67.82 | 307,747 | +1.50(+2.26%) |
Jul 13, 2020 | 67.11 | 68.88 | 66.28 | 66.32 | 246,017 | -0.14(-0.21%) |
Jul 10, 2020 | 66.92 | 67.01 | 65.64 | 66.46 | 245,500 | -0.20(-0.30%) |
Jul 09, 2020 | 68.81 | 68.83 | 66.00 | 66.66 | 220,254 | -2.31(-3.35%) |
Jul 08, 2020 | 68.75 | 69.67 | 67.65 | 68.97 | 178,042 | -0.08(-0.12%) |
Jul 07, 2020 | 70.82 | 71.47 | 69.05 | 69.05 | 159,885 | -2.50(-3.49%) |
Jul 06, 2020 | 73.92 | 73.92 | 71.42 | 71.55 | 215,083 | -0.73(-1.01%) |
Jul 02, 2020 | 73.25 | 73.48 | 71.80 | 72.28 | 165,700 | +0.68(+0.95%) |
Jul 01, 2020 | 73.36 | 73.78 | 71.52 | 71.60 | 260,474 | -1.45(-1.98%) |
Jun 30, 2020 | 70.23 | 73.36 | 70.20 | 73.05 | 199,478 | +2.31(+3.27%) |
Jun 29, 2020 | 68.60 | 71.01 | 68.15 | 70.74 | 223,594 | +3.36(+4.99%) |
Jun 26, 2020 | 68.38 | 69.04 | 67.06 | 67.38 | 359,300 | -1.41(-2.05%) |
Jun 25, 2020 | 69.95 | 69.95 | 67.08 | 68.79 | 359,379 | -1.60(-2.27%) |
Jun 24, 2020 | 74.81 | 74.81 | 69.85 | 70.39 | 304,197 | -5.49(-7.24%) |
Jun 23, 2020 | 74.94 | 76.67 | 74.42 | 75.88 | 186,321 | +2.08(+2.82%) |
Jun 22, 2020 | 73.72 | 74.19 | 72.08 | 73.80 | 171,192 | -0.92(-1.23%) |
Jun 19, 2020 | 74.31 | 76.89 | 74.29 | 74.72 | 391,500 | +0.96(+1.30%) |
Jun 18, 2020 | 75.00 | 76.17 | 73.51 | 73.76 | 107,585 | -1.76(-2.33%) |
Jun 17, 2020 | 76.98 | 76.98 | 75.04 | 75.52 | 123,102 | -0.89(-1.16%) |
Jun 16, 2020 | 78.35 | 78.87 | 75.65 | 76.41 | 162,533 | +1.52(+2.03%) |
Jun 15, 2020 | 70.00 | 74.89 | 70.00 | 74.89 | 164,110 | +2.21(+3.04%) |
Jun 12, 2020 | 74.12 | 74.23 | 70.92 | 72.68 | 316,900 | +1.85(+2.61%) |
Jun 11, 2020 | 75.85 | 76.23 | 70.81 | 70.83 | 255,372 | -8.20(-10.38%) |
Jun 10, 2020 | 82.32 | 82.32 | 78.04 | 79.03 | 173,641 | -3.95(-4.76%) |
Jun 09, 2020 | 85.42 | 86.31 | 82.82 | 82.98 | 156,373 | -3.61(-4.17%) |
Jun 08, 2020 | 85.18 | 87.13 | 84.88 | 86.59 | 189,504 | +0.96(+1.12%) |
Jun 05, 2020 | 85.51 | 87.35 | 83.54 | 85.63 | 171,400 | +3.53(+4.30%) |
Jun 04, 2020 | 82.40 | 83.79 | 80.93 | 82.10 | 156,781 | -1.52(-1.82%) |
Jun 03, 2020 | 80.86 | 84.58 | 80.51 | 83.62 | 191,502 | +4.37(+5.51%) |
Jun 02, 2020 | 79.61 | 79.90 | 77.51 | 79.25 | 262,110 | +0.43(+0.55%) |
Jun 01, 2020 | 79.47 | 80.13 | 78.75 | 78.82 | 192,757 | -0.36(-0.45%) |
May 29, 2020 | 78.91 | 79.74 | 75.40 | 79.18 | 384,700 | -0.63(-0.79%) |
May 28, 2020 | 83.37 | 83.50 | 79.72 | 79.81 | 243,783 | -2.32(-2.82%) |
May 27, 2020 | 81.64 | 82.64 | 79.58 | 82.13 | 147,874 | +2.11(+2.64%) |
May 26, 2020 | 83.56 | 83.56 | 79.82 | 80.02 | 163,728 | -0.67(-0.83%) |
May 22, 2020 | 80.29 | 80.81 | 78.80 | 80.69 | 125,900 | +0.96(+1.20%) |
May 21, 2020 | 79.83 | 80.80 | 79.11 | 79.73 | 130,203 | -0.63(-0.78%) |
May 20, 2020 | 78.68 | 81.33 | 77.74 | 80.36 | 249,887 | +3.16(+4.09%) |
May 19, 2020 | 77.66 | 79.44 | 77.12 | 77.20 | 149,368 | -1.04(-1.33%) |
May 18, 2020 | 78.40 | 79.23 | 76.72 | 78.24 | 190,332 | +4.79(+6.52%) |
May 15, 2020 | 71.44 | 73.56 | 70.26 | 73.45 | 141,100 | +1.79(+2.50%) |
May 14, 2020 | 69.10 | 71.95 | 67.16 | 71.66 | 181,561 | +1.02(+1.44%) |
May 13, 2020 | 72.87 | 72.87 | 69.77 | 70.64 | 176,715 | -2.99(-4.06%) |
May 12, 2020 | 75.75 | 76.54 | 73.61 | 73.63 | 169,754 | -1.89(-2.50%) |
May 11, 2020 | 74.76 | 76.94 | 73.44 | 75.52 | 223,240 | -0.94(-1.23%) |
May 08, 2020 | 82.60 | 82.60 | 75.59 | 76.46 | 295,300 | -1.52(-1.95%) |
May 07, 2020 | 73.10 | 78.22 | 71.82 | 77.98 | 285,772 | +6.03(+8.38%) |
May 06, 2020 | 72.25 | 73.80 | 70.58 | 71.95 | 128,702 | -0.10(-0.14%) |
May 05, 2020 | 72.04 | 74.08 | 71.83 | 72.05 | 145,059 | +1.67(+2.37%) |
May 04, 2020 | 70.59 | 72.90 | 70.19 | 70.38 | 275,379 | -1.59(-2.21%) |