Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 73.79 | 74.00 | 71.31 | 72.92 | 376,761 | -1.07(-1.45%) |
Jul 30, 2020 | 74.75 | 75.67 | 72.33 | 73.99 | 454,049 | -2.22(-2.91%) |
Jul 29, 2020 | 76.96 | 77.37 | 75.75 | 76.21 | 429,001 | -0.19(-0.25%) |
Jul 28, 2020 | 77.85 | 78.45 | 76.29 | 76.40 | 423,583 | -1.73(-2.22%) |
Jul 27, 2020 | 77.84 | 79.05 | 77.10 | 78.13 | 252,565 | +0.28(+0.36%) |
Jul 24, 2020 | 77.86 | 78.79 | 77.83 | 77.85 | 306,568 | -0.41(-0.52%) |
Jul 23, 2020 | 77.44 | 78.96 | 77.42 | 78.26 | 328,044 | +0.32(+0.41%) |
Jul 22, 2020 | 76.13 | 78.27 | 76.13 | 77.94 | 203,989 | +1.48(+1.93%) |
Jul 21, 2020 | 75.70 | 77.84 | 75.35 | 76.46 | 295,235 | +1.29(+1.72%) |
Jul 20, 2020 | 75.91 | 76.77 | 74.77 | 75.17 | 277,326 | -1.09(-1.43%) |
Jul 17, 2020 | 76.49 | 77.06 | 75.91 | 76.26 | 227,536 | +0.17(+0.22%) |
Jul 16, 2020 | 76.52 | 77.05 | 75.54 | 76.09 | 388,215 | -1.04(-1.35%) |
Jul 15, 2020 | 72.85 | 77.52 | 72.66 | 77.13 | 706,379 | +2.70(+3.62%) |
Jul 14, 2020 | 72.30 | 74.84 | 71.21 | 74.44 | 361,947 | +2.21(+3.06%) |
Jul 13, 2020 | 73.45 | 74.33 | 71.63 | 72.23 | 412,332 | +0.02(+0.03%) |
Jul 10, 2020 | 70.23 | 72.54 | 70.21 | 72.21 | 383,544 | +1.74(+2.47%) |
Jul 09, 2020 | 73.70 | 73.70 | 70.18 | 70.47 | 279,640 | -3.55(-4.80%) |
Jul 08, 2020 | 72.85 | 74.19 | 72.24 | 74.02 | 378,650 | +0.91(+1.25%) |
Jul 07, 2020 | 75.14 | 75.27 | 72.81 | 73.10 | 521,145 | -3.22(-4.22%) |
Jul 06, 2020 | 76.78 | 77.61 | 75.45 | 76.32 | 305,666 | +1.59(+2.12%) |
Jul 02, 2020 | 76.12 | 77.71 | 74.03 | 74.74 | 297,627 | +0.97(+1.32%) |
Jul 01, 2020 | 75.92 | 76.39 | 73.52 | 73.77 | 374,099 | -1.69(-2.24%) |
Jun 30, 2020 | 75.26 | 76.19 | 74.47 | 75.46 | 401,617 | -0.76(-1.00%) |
Jun 29, 2020 | 74.60 | 76.33 | 73.75 | 76.22 | 417,569 | +3.56(+4.90%) |
Jun 26, 2020 | 71.74 | 73.15 | 70.36 | 72.66 | 1,298,213 | +0.14(+0.19%) |
Jun 25, 2020 | 70.29 | 72.67 | 69.30 | 72.52 | 337,147 | +1.63(+2.31%) |
Jun 24, 2020 | 73.86 | 74.37 | 70.62 | 70.89 | 499,275 | -4.66(-6.17%) |
Jun 23, 2020 | 77.02 | 77.34 | 74.68 | 75.55 | 397,077 | +0.04(+0.05%) |
Jun 22, 2020 | 74.67 | 75.87 | 72.75 | 75.51 | 337,298 | -0.28(-0.37%) |
Jun 19, 2020 | 78.32 | 78.48 | 74.78 | 75.79 | 539,757 | -1.51(-1.95%) |
Jun 18, 2020 | 75.73 | 78.19 | 74.68 | 77.30 | 433,418 | +0.59(+0.77%) |
Jun 17, 2020 | 77.39 | 78.22 | 75.92 | 76.70 | 484,454 | -0.21(-0.28%) |
Jun 16, 2020 | 80.85 | 82.17 | 76.47 | 76.92 | 750,188 | +0.13(+0.16%) |
Jun 15, 2020 | 71.10 | 77.60 | 70.34 | 76.79 | 549,475 | +2.19(+2.93%) |
Jun 12, 2020 | 73.07 | 74.65 | 70.12 | 74.60 | 550,959 | +5.81(+8.44%) |
Jun 11, 2020 | 70.44 | 72.47 | 68.74 | 68.79 | 706,131 | -7.35(-9.65%) |
Jun 10, 2020 | 80.49 | 80.49 | 75.05 | 76.14 | 703,098 | -4.65(-5.76%) |
Jun 09, 2020 | 79.85 | 81.73 | 77.68 | 80.79 | 841,574 | -2.26(-2.72%) |
Jun 08, 2020 | 84.94 | 86.44 | 82.48 | 83.05 | 704,316 | +0.48(+0.58%) |
Jun 05, 2020 | 81.73 | 88.21 | 81.65 | 82.57 | 1,322,570 | +5.17(+6.68%) |
Jun 04, 2020 | 74.07 | 77.64 | 72.63 | 77.40 | 711,264 | +3.01(+4.04%) |
Jun 03, 2020 | 70.17 | 74.61 | 70.17 | 74.40 | 534,057 | +5.14(+7.42%) |
Jun 02, 2020 | 69.30 | 69.98 | 68.81 | 69.26 | 363,542 | +1.14(+1.67%) |
Jun 01, 2020 | 68.03 | 68.86 | 66.97 | 68.12 | 383,728 | +1.39(+2.09%) |
May 29, 2020 | 65.65 | 67.83 | 65.08 | 66.73 | 554,453 | -0.74(-1.10%) |
May 28, 2020 | 70.06 | 70.71 | 66.79 | 67.47 | 526,616 | -1.10(-1.60%) |
May 27, 2020 | 68.72 | 71.84 | 67.02 | 68.57 | 1,057,945 | +2.57(+3.89%) |
May 26, 2020 | 63.24 | 66.69 | 62.78 | 66.00 | 863,282 | +5.83(+9.69%) |
May 22, 2020 | 61.05 | 61.30 | 58.62 | 60.17 | 359,804 | -0.56(-0.93%) |
May 21, 2020 | 60.24 | 61.81 | 59.83 | 60.74 | 647,414 | +0.54(+0.91%) |
May 20, 2020 | 59.24 | 60.91 | 59.10 | 60.19 | 420,514 | +1.82(+3.12%) |
May 19, 2020 | 59.30 | 60.02 | 57.62 | 58.37 | 485,676 | -1.08(-1.82%) |
May 18, 2020 | 55.63 | 60.05 | 55.63 | 59.45 | 561,306 | +7.17(+13.72%) |
May 15, 2020 | 52.88 | 53.66 | 51.77 | 52.28 | 452,298 | -1.42(-2.64%) |
May 14, 2020 | 51.18 | 54.25 | 49.07 | 53.70 | 698,072 | +1.38(+2.64%) |
May 13, 2020 | 54.90 | 54.90 | 51.34 | 52.32 | 713,969 | -3.13(-5.64%) |
May 12, 2020 | 59.49 | 59.49 | 55.39 | 55.45 | 521,782 | -3.34(-5.69%) |
May 11, 2020 | 58.99 | 59.15 | 56.59 | 58.79 | 769,653 | -1.28(-2.13%) |
May 08, 2020 | 58.39 | 60.14 | 57.45 | 60.07 | 501,750 | +3.55(+6.27%) |
May 07, 2020 | 56.54 | 57.76 | 55.88 | 56.53 | 525,203 | +1.39(+2.52%) |
May 06, 2020 | 53.78 | 55.99 | 53.60 | 55.14 | 645,516 | +1.93(+3.63%) |
May 05, 2020 | 61.30 | 61.30 | 52.85 | 53.20 | 1,056,277 | -0.91(-1.69%) |
May 04, 2020 | 56.09 | 56.09 | 53.37 | 54.12 | 1,138,918 | -2.73(-4.80%) |