Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 86.99 | 90.00 | 83.54 | 85.76 | 2,983,500 | -2.24(-2.55%) |
Jul 30, 2020 | 84.94 | 90.63 | 82.37 | 88.00 | 934,773 | +17.22(+24.33%) |
Jul 29, 2020 | 69.56 | 70.97 | 68.08 | 70.78 | 40,497 | +1.92(+2.79%) |
Jul 28, 2020 | 68.33 | 70.26 | 68.33 | 68.86 | 35,570 | +0.98(+1.44%) |
Jul 27, 2020 | 69.03 | 69.03 | 67.61 | 67.88 | 38,165 | -1.16(-1.68%) |
Jul 24, 2020 | 69.92 | 71.07 | 69.03 | 69.04 | 21,900 | -0.89(-1.27%) |
Jul 23, 2020 | 68.33 | 69.98 | 68.19 | 69.93 | 65,983 | +1.44(+2.10%) |
Jul 22, 2020 | 69.01 | 70.41 | 67.79 | 68.49 | 43,790 | -2.39(-3.37%) |
Jul 21, 2020 | 67.66 | 70.88 | 67.66 | 70.88 | 43,173 | +3.46(+5.13%) |
Jul 20, 2020 | 69.02 | 69.02 | 66.78 | 67.42 | 32,279 | -0.71(-1.04%) |
Jul 17, 2020 | 67.97 | 70.44 | 67.92 | 68.13 | 31,600 | -1.48(-2.13%) |
Jul 16, 2020 | 69.64 | 71.24 | 68.76 | 69.61 | 37,494 | -0.75(-1.07%) |
Jul 15, 2020 | 68.44 | 70.95 | 68.44 | 70.36 | 77,807 | +3.17(+4.72%) |
Jul 14, 2020 | 67.09 | 68.33 | 66.60 | 67.19 | 47,208 | -1.11(-1.63%) |
Jul 13, 2020 | 68.07 | 69.04 | 67.02 | 68.30 | 61,383 | +0.73(+1.08%) |
Jul 10, 2020 | 65.17 | 67.57 | 65.00 | 67.57 | 36,000 | +2.72(+4.19%) |
Jul 09, 2020 | 66.59 | 66.95 | 64.53 | 64.85 | 59,549 | -2.09(-3.12%) |
Jul 08, 2020 | 66.67 | 67.83 | 65.50 | 66.94 | 81,037 | -0.01(-0.01%) |
Jul 07, 2020 | 67.50 | 68.24 | 66.38 | 66.95 | 48,190 | -1.15(-1.69%) |
Jul 06, 2020 | 69.68 | 70.44 | 67.85 | 68.10 | 42,488 | +0.09(+0.13%) |
Jul 02, 2020 | 69.80 | 70.56 | 67.42 | 68.01 | 48,300 | -0.12(-0.18%) |
Jul 01, 2020 | 70.70 | 71.15 | 68.00 | 68.13 | 60,224 | -2.25(-3.20%) |
Jun 30, 2020 | 68.34 | 71.16 | 68.20 | 70.38 | 58,239 | +1.12(+1.62%) |
Jun 29, 2020 | 67.02 | 69.95 | 67.02 | 69.26 | 66,451 | +3.05(+4.61%) |
Jun 26, 2020 | 67.86 | 68.13 | 65.50 | 66.21 | 184,400 | -2.83(-4.10%) |
Jun 25, 2020 | 66.45 | 69.47 | 66.19 | 69.04 | 56,858 | +2.59(+3.90%) |
Jun 24, 2020 | 69.10 | 69.13 | 65.97 | 66.45 | 123,105 | -3.10(-4.46%) |
Jun 23, 2020 | 71.62 | 71.62 | 69.00 | 69.55 | 71,504 | -0.81(-1.15%) |
Jun 22, 2020 | 70.51 | 71.34 | 69.03 | 70.36 | 63,130 | -0.23(-0.33%) |
Jun 19, 2020 | 70.26 | 71.33 | 69.00 | 70.59 | 204,500 | +0.70(+1.00%) |
Jun 18, 2020 | 70.00 | 71.62 | 69.03 | 69.89 | 76,281 | -0.23(-0.33%) |
Jun 17, 2020 | 73.45 | 73.60 | 70.06 | 70.12 | 68,401 | -2.66(-3.65%) |
Jun 16, 2020 | 73.17 | 73.93 | 70.87 | 72.78 | 53,957 | +1.62(+2.28%) |
Jun 15, 2020 | 68.98 | 71.80 | 67.69 | 71.16 | 66,890 | +0.63(+0.89%) |
Jun 12, 2020 | 70.50 | 72.21 | 68.79 | 70.53 | 89,300 | +0.96(+1.38%) |
Jun 11, 2020 | 71.01 | 71.93 | 68.99 | 69.57 | 116,057 | -4.59(-6.19%) |
Jun 10, 2020 | 78.99 | 78.99 | 74.13 | 74.16 | 113,776 | -3.85(-4.94%) |
Jun 09, 2020 | 75.83 | 79.04 | 74.97 | 78.01 | 79,737 | +0.22(+0.28%) |
Jun 08, 2020 | 79.00 | 79.68 | 77.63 | 77.79 | 84,672 | +0.33(+0.43%) |
Jun 05, 2020 | 78.00 | 79.76 | 77.10 | 77.46 | 132,100 | +3.21(+4.32%) |
Jun 04, 2020 | 74.09 | 75.22 | 72.62 | 74.25 | 60,630 | +0.09(+0.12%) |
Jun 03, 2020 | 72.80 | 76.19 | 72.30 | 74.16 | 84,185 | +3.36(+4.75%) |
Jun 02, 2020 | 73.11 | 73.83 | 70.41 | 70.80 | 68,543 | -1.53(-2.12%) |
Jun 01, 2020 | 73.84 | 75.22 | 72.33 | 72.33 | 72,582 | -2.54(-3.39%) |
May 29, 2020 | 76.70 | 76.70 | 71.98 | 74.87 | 172,100 | -1.22(-1.60%) |
May 28, 2020 | 77.46 | 78.23 | 75.01 | 76.09 | 987,543 | -0.45(-0.59%) |
May 27, 2020 | 70.23 | 77.77 | 70.23 | 76.54 | 286,490 | +5.35(+7.52%) |
May 26, 2020 | 68.92 | 71.34 | 68.37 | 71.19 | 164,211 | +5.75(+8.79%) |
May 22, 2020 | 69.38 | 69.75 | 65.05 | 65.44 | 162,100 | -2.88(-4.22%) |
May 21, 2020 | 71.64 | 71.66 | 68.07 | 68.32 | 110,926 | -4.35(-5.99%) |
May 20, 2020 | 69.74 | 73.18 | 69.74 | 72.67 | 87,272 | +3.05(+4.38%) |
May 19, 2020 | 73.73 | 74.59 | 69.62 | 69.62 | 76,787 | -5.70(-7.57%) |
May 18, 2020 | 72.69 | 75.50 | 71.96 | 75.32 | 71,673 | +5.94(+8.56%) |
May 15, 2020 | 70.06 | 70.19 | 68.23 | 69.38 | 37,900 | -0.24(-0.34%) |
May 14, 2020 | 68.52 | 70.97 | 66.40 | 69.62 | 62,075 | +0.05(+0.07%) |
May 13, 2020 | 70.50 | 72.98 | 68.05 | 69.57 | 63,933 | -0.93(-1.32%) |
May 12, 2020 | 74.61 | 74.61 | 70.50 | 70.50 | 71,075 | -2.91(-3.96%) |
May 11, 2020 | 76.71 | 76.71 | 73.41 | 73.41 | 55,316 | -3.79(-4.91%) |
May 08, 2020 | 75.01 | 77.91 | 74.41 | 77.20 | 37,400 | +3.72(+5.06%) |
May 07, 2020 | 74.17 | 75.24 | 72.88 | 73.48 | 33,407 | +0.26(+0.36%) |
May 06, 2020 | 75.02 | 75.02 | 72.12 | 73.22 | 44,599 | -0.94(-1.27%) |
May 05, 2020 | 77.52 | 78.97 | 73.50 | 74.16 | 38,971 | -3.09(-4.00%) |
May 04, 2020 | 76.95 | 77.25 | 75.41 | 77.25 | 33,226 | -0.65(-0.83%) |