Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 73.39 | 74.45 | 70.62 | 72.61 | 250,300 | -0.77(-1.05%) |
Jul 30, 2020 | 71.53 | 75.72 | 70.83 | 73.38 | 462,089 | -2.34(-3.09%) |
Jul 29, 2020 | 74.87 | 75.98 | 74.17 | 75.72 | 190,957 | +1.10(+1.47%) |
Jul 28, 2020 | 75.20 | 76.22 | 74.33 | 74.62 | 150,166 | -0.88(-1.17%) |
Jul 27, 2020 | 72.67 | 75.64 | 72.56 | 75.50 | 190,707 | +2.49(+3.41%) |
Jul 24, 2020 | 74.18 | 75.03 | 72.82 | 73.01 | 161,800 | -1.40(-1.88%) |
Jul 23, 2020 | 73.60 | 75.02 | 72.85 | 74.41 | 214,571 | +1.28(+1.75%) |
Jul 22, 2020 | 71.75 | 74.16 | 71.75 | 73.13 | 160,925 | +0.89(+1.23%) |
Jul 21, 2020 | 73.24 | 74.14 | 71.87 | 72.24 | 188,662 | +0.52(+0.73%) |
Jul 20, 2020 | 71.58 | 72.17 | 69.94 | 71.72 | 104,750 | -0.31(-0.43%) |
Jul 17, 2020 | 71.67 | 72.44 | 71.13 | 72.03 | 187,500 | -0.01(-0.01%) |
Jul 16, 2020 | 70.81 | 72.49 | 70.00 | 72.04 | 198,759 | +0.56(+0.78%) |
Jul 15, 2020 | 71.49 | 72.80 | 71.19 | 71.48 | 325,784 | +1.44(+2.06%) |
Jul 14, 2020 | 68.76 | 70.13 | 67.61 | 70.04 | 184,141 | +2.08(+3.06%) |
Jul 13, 2020 | 70.32 | 70.66 | 67.95 | 67.96 | 251,970 | -0.90(-1.31%) |
Jul 10, 2020 | 67.07 | 69.08 | 66.61 | 68.86 | 227,000 | +1.97(+2.95%) |
Jul 09, 2020 | 69.31 | 72.11 | 66.81 | 66.89 | 212,288 | -2.34(-3.38%) |
Jul 08, 2020 | 69.87 | 71.80 | 68.22 | 69.23 | 171,209 | -1.01(-1.44%) |
Jul 07, 2020 | 71.09 | 71.68 | 70.07 | 70.24 | 166,304 | -1.79(-2.49%) |
Jul 06, 2020 | 71.86 | 72.17 | 69.95 | 72.03 | 237,931 | +1.92(+2.74%) |
Jul 02, 2020 | 69.07 | 70.46 | 68.75 | 70.11 | 305,300 | +3.07(+4.58%) |
Jul 01, 2020 | 67.89 | 69.61 | 66.55 | 67.04 | 213,239 | -1.46(-2.13%) |
Jun 30, 2020 | 65.02 | 68.77 | 64.42 | 68.50 | 258,760 | +3.06(+4.68%) |
Jun 29, 2020 | 65.76 | 67.05 | 63.67 | 65.44 | 393,459 | +0.93(+1.44%) |
Jun 26, 2020 | 68.49 | 68.60 | 64.04 | 64.51 | 1,097,400 | -3.93(-5.74%) |
Jun 25, 2020 | 67.36 | 68.54 | 65.97 | 68.44 | 321,490 | -0.10(-0.15%) |
Jun 24, 2020 | 72.31 | 73.33 | 68.52 | 68.54 | 376,275 | -5.62(-7.58%) |
Jun 23, 2020 | 75.88 | 76.03 | 73.94 | 74.16 | 193,114 | +0.33(+0.45%) |
Jun 22, 2020 | 72.66 | 74.28 | 70.29 | 73.83 | 219,097 | +0.91(+1.25%) |
Jun 19, 2020 | 74.54 | 75.33 | 71.98 | 72.92 | 389,100 | -0.27(-0.37%) |
Jun 18, 2020 | 71.69 | 73.95 | 71.69 | 73.19 | 231,394 | +0.34(+0.47%) |
Jun 17, 2020 | 74.56 | 74.88 | 72.08 | 72.85 | 226,383 | -1.58(-2.12%) |
Jun 16, 2020 | 76.35 | 77.55 | 74.04 | 74.43 | 310,575 | +1.03(+1.40%) |
Jun 15, 2020 | 69.35 | 73.75 | 68.97 | 73.40 | 231,733 | +1.40(+1.94%) |
Jun 12, 2020 | 72.84 | 73.40 | 70.06 | 72.00 | 295,300 | +2.18(+3.12%) |
Jun 11, 2020 | 72.00 | 73.58 | 69.22 | 69.82 | 451,309 | -6.26(-8.23%) |
Jun 10, 2020 | 75.94 | 78.70 | 74.09 | 76.08 | 276,039 | +0.19(+0.25%) |
Jun 09, 2020 | 76.49 | 78.47 | 75.64 | 75.89 | 287,426 | -3.37(-4.25%) |
Jun 08, 2020 | 82.52 | 83.22 | 77.70 | 79.26 | 278,330 | -2.41(-2.95%) |
Jun 05, 2020 | 78.81 | 84.50 | 78.15 | 81.67 | 554,300 | +6.19(+8.20%) |
Jun 04, 2020 | 75.94 | 77.05 | 74.44 | 75.48 | 311,821 | -1.24(-1.62%) |
Jun 03, 2020 | 75.30 | 77.89 | 74.57 | 76.72 | 414,179 | +3.46(+4.72%) |
Jun 02, 2020 | 75.00 | 75.31 | 71.31 | 73.26 | 297,722 | -1.14(-1.53%) |
Jun 01, 2020 | 73.22 | 75.56 | 71.66 | 74.40 | 469,147 | +2.40(+3.33%) |
May 29, 2020 | 68.54 | 72.27 | 67.58 | 72.00 | 426,900 | +2.89(+4.18%) |
May 28, 2020 | 75.34 | 75.34 | 68.51 | 69.11 | 456,316 | -5.28(-7.10%) |
May 27, 2020 | 76.49 | 77.05 | 72.33 | 74.39 | 435,490 | -0.07(-0.09%) |
May 26, 2020 | 74.85 | 76.06 | 73.81 | 74.46 | 303,506 | +2.80(+3.91%) |
May 22, 2020 | 73.71 | 74.28 | 71.36 | 71.66 | 293,600 | -1.98(-2.69%) |
May 21, 2020 | 73.08 | 74.66 | 72.19 | 73.64 | 465,932 | +0.88(+1.21%) |
May 20, 2020 | 71.05 | 73.23 | 71.05 | 72.76 | 228,455 | +3.57(+5.16%) |
May 19, 2020 | 69.13 | 71.59 | 68.61 | 69.19 | 188,706 | -0.29(-0.42%) |
May 18, 2020 | 68.86 | 71.79 | 68.33 | 69.48 | 418,621 | +3.86(+5.88%) |
May 15, 2020 | 62.27 | 65.88 | 60.93 | 65.62 | 367,400 | +3.30(+5.30%) |
May 14, 2020 | 55.66 | 62.39 | 54.61 | 62.32 | 634,403 | +5.15(+9.01%) |
May 13, 2020 | 61.61 | 61.68 | 56.10 | 57.17 | 319,904 | -5.39(-8.62%) |
May 12, 2020 | 63.32 | 64.20 | 61.86 | 62.56 | 465,004 | -0.43(-0.68%) |
May 11, 2020 | 61.33 | 64.18 | 60.00 | 62.99 | 454,039 | +0.64(+1.03%) |
May 08, 2020 | 61.04 | 62.40 | 59.80 | 62.35 | 446,500 | +3.33(+5.64%) |
May 07, 2020 | 60.17 | 61.45 | 58.70 | 59.02 | 220,595 | -0.70(-1.17%) |
May 06, 2020 | 60.57 | 61.83 | 59.65 | 59.72 | 222,013 | +0.31(+0.52%) |
May 05, 2020 | 60.31 | 62.81 | 59.22 | 59.41 | 377,408 | -0.04(-0.07%) |
May 04, 2020 | 59.73 | 61.51 | 58.70 | 59.45 | 406,007 | -0.82(-1.36%) |