Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 72.05 | 72.05 | 71.38 | 71.38 | 3,700 | -1.36(-1.87%) |
Jul 30, 2020 | 72.19 | 72.74 | 71.70 | 72.74 | 3,304 | +0.05(+0.07%) |
Jul 29, 2020 | 72.21 | 72.69 | 72.21 | 72.69 | 2,686 | +1.99(+2.81%) |
Jul 28, 2020 | 69.41 | 70.70 | 69.41 | 70.70 | 4,666 | -0.30(-0.42%) |
Jul 27, 2020 | 71.11 | 71.11 | 70.66 | 71.00 | 4,925 | +1.70(+2.45%) |
Jul 24, 2020 | 68.40 | 69.30 | 68.29 | 69.30 | 2,700 | +0.85(+1.24%) |
Jul 23, 2020 | 69.00 | 69.00 | 68.45 | 68.45 | 1,897 | -0.69(-1.00%) |
Jul 22, 2020 | 69.16 | 69.16 | 69.14 | 69.14 | 2,002 | -0.55(-0.79%) |
Jul 21, 2020 | 70.28 | 70.28 | 69.66 | 69.69 | 3,141 | +1.18(+1.72%) |
Jul 20, 2020 | 67.69 | 68.57 | 67.69 | 68.51 | 13,965 | +1.11(+1.65%) |
Jul 17, 2020 | 67.44 | 67.74 | 67.26 | 67.40 | 14,700 | +0.39(+0.58%) |
Jul 16, 2020 | 66.27 | 67.54 | 65.57 | 67.01 | 3,103 | -1.97(-2.86%) |
Jul 15, 2020 | 68.79 | 69.34 | 68.79 | 68.98 | 2,377 | +1.61(+2.38%) |
Jul 14, 2020 | 67.00 | 67.53 | 66.83 | 67.38 | 2,614 | -0.31(-0.47%) |
Jul 13, 2020 | 68.09 | 68.89 | 67.64 | 67.69 | 8,240 | -0.78(-1.14%) |
Jul 10, 2020 | 68.20 | 68.47 | 67.86 | 68.47 | 5,100 | +0.82(+1.21%) |
Jul 09, 2020 | 67.89 | 67.89 | 67.55 | 67.65 | 3,218 | -0.54(-0.79%) |
Jul 08, 2020 | 68.28 | 68.34 | 67.74 | 68.19 | 8,199 | -0.06(-0.09%) |
Jul 07, 2020 | 69.85 | 69.85 | 67.70 | 68.25 | 8,702 | +0.53(+0.78%) |
Jul 06, 2020 | 65.84 | 67.76 | 65.84 | 67.72 | 6,152 | +1.31(+1.98%) |
Jul 02, 2020 | 66.37 | 66.41 | 66.20 | 66.41 | 3,700 | -0.12(-0.19%) |
Jul 01, 2020 | 66.20 | 66.53 | 66.20 | 66.53 | 2,401 | -0.72(-1.07%) |
Jun 30, 2020 | 67.42 | 67.42 | 67.19 | 67.25 | 8,808 | +0.25(+0.38%) |
Jun 29, 2020 | 66.80 | 67.11 | 66.80 | 67.00 | 3,498 | +0.12(+0.17%) |
Jun 26, 2020 | 67.52 | 67.52 | 66.73 | 66.88 | 9,600 | -0.90(-1.33%) |
Jun 25, 2020 | 67.51 | 67.78 | 67.29 | 67.78 | 4,283 | +0.77(+1.15%) |
Jun 24, 2020 | 67.39 | 67.83 | 67.01 | 67.01 | 3,552 | -0.73(-1.08%) |
Jun 23, 2020 | 68.48 | 68.48 | 67.54 | 67.74 | 4,738 | +0.74(+1.10%) |
Jun 22, 2020 | 64.76 | 67.00 | 64.76 | 67.00 | 5,417 | +0.24(+0.36%) |
Jun 19, 2020 | 67.20 | 67.20 | 66.57 | 66.76 | 11,300 | -0.48(-0.71%) |
Jun 18, 2020 | 68.58 | 68.58 | 66.65 | 67.24 | 5,476 | +0.01(+0.01%) |
Jun 17, 2020 | 67.31 | 67.58 | 67.19 | 67.23 | 5,779 | +0.53(+0.79%) |
Jun 16, 2020 | 67.14 | 67.25 | 66.70 | 66.70 | 5,445 | +1.13(+1.72%) |
Jun 15, 2020 | 64.88 | 66.14 | 64.88 | 65.57 | 5,358 | -2.08(-3.07%) |
Jun 12, 2020 | 68.06 | 68.06 | 67.02 | 67.65 | 10,700 | +3.02(+4.67%) |
Jun 11, 2020 | 66.65 | 67.14 | 64.63 | 64.63 | 10,047 | -4.15(-6.03%) |
Jun 10, 2020 | 68.39 | 69.06 | 68.39 | 68.78 | 3,745 | +0.28(+0.41%) |
Jun 09, 2020 | 67.50 | 68.50 | 67.50 | 68.50 | 5,721 | +0.19(+0.28%) |
Jun 08, 2020 | 68.11 | 68.56 | 68.11 | 68.31 | 5,123 | -0.69(-1.00%) |
Jun 05, 2020 | 69.00 | 69.42 | 68.94 | 69.00 | 18,000 | +0.67(+0.98%) |
Jun 04, 2020 | 68.75 | 68.85 | 68.06 | 68.33 | 11,527 | -0.82(-1.19%) |
Jun 03, 2020 | 68.46 | 69.15 | 68.46 | 69.15 | 5,154 | +0.32(+0.46%) |
Jun 02, 2020 | 68.52 | 68.83 | 68.52 | 68.83 | 13,635 | +1.34(+1.99%) |
Jun 01, 2020 | 67.05 | 67.61 | 67.05 | 67.49 | 4,129 | +0.78(+1.16%) |
May 29, 2020 | 66.33 | 66.71 | 65.73 | 66.71 | 20,700 | -1.32(-1.93%) |
May 28, 2020 | 67.39 | 68.69 | 67.39 | 68.03 | 5,141 | +1.53(+2.29%) |
May 27, 2020 | 64.50 | 66.50 | 64.50 | 66.50 | 8,164 | +2.87(+4.50%) |
May 26, 2020 | 63.27 | 64.52 | 63.27 | 63.63 | 6,766 | -0.12(-0.18%) |
May 22, 2020 | 63.68 | 64.01 | 63.68 | 63.75 | 9,600 | -0.64(-0.99%) |
May 21, 2020 | 64.98 | 64.98 | 64.12 | 64.39 | 8,062 | -0.78(-1.20%) |
May 20, 2020 | 65.52 | 65.52 | 64.80 | 65.17 | 6,447 | +1.99(+3.15%) |
May 19, 2020 | 63.70 | 63.98 | 63.18 | 63.18 | 15,166 | -1.22(-1.89%) |
May 18, 2020 | 63.94 | 64.40 | 63.39 | 64.40 | 7,723 | +2.24(+3.60%) |
May 15, 2020 | 62.25 | 62.45 | 62.00 | 62.16 | 5,400 | -0.53(-0.85%) |
May 14, 2020 | 62.23 | 62.69 | 61.31 | 62.69 | 22,129 | -0.50(-0.79%) |
May 13, 2020 | 63.12 | 63.70 | 63.10 | 63.19 | 10,304 | +0.20(+0.31%) |
May 12, 2020 | 63.39 | 63.93 | 62.99 | 62.99 | 3,691 | -0.15(-0.24%) |
May 11, 2020 | 62.45 | 63.36 | 62.45 | 63.15 | 13,101 | +0.36(+0.57%) |
May 08, 2020 | 62.44 | 63.18 | 62.44 | 62.78 | 4,100 | +0.80(+1.30%) |
May 07, 2020 | 61.32 | 62.08 | 61.32 | 61.98 | 56,357 | +3.58(+6.13%) |
May 06, 2020 | 59.22 | 59.56 | 58.40 | 58.40 | 4,490 | -0.44(-0.75%) |
May 05, 2020 | 58.12 | 59.27 | 58.12 | 58.84 | 4,640 | +0.79(+1.36%) |
May 04, 2020 | 58.22 | 59.69 | 58.02 | 58.05 | 6,073 | -0.51(-0.87%) |