Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 81.75 | 82.04 | 79.34 | 80.92 | 1,007,339 | -0.49(-0.60%) |
Jul 30, 2020 | 79.02 | 81.60 | 78.76 | 81.42 | 1,640,512 | +1.90(+2.39%) |
Jul 29, 2020 | 78.06 | 80.04 | 77.70 | 79.51 | 979,368 | +1.95(+2.52%) |
Jul 28, 2020 | 80.38 | 80.52 | 77.45 | 77.56 | 753,146 | -2.87(-3.57%) |
Jul 27, 2020 | 79.01 | 80.45 | 78.25 | 80.43 | 711,305 | +1.56(+1.98%) |
Jul 24, 2020 | 78.43 | 79.33 | 77.72 | 78.87 | 795,041 | -0.37(-0.47%) |
Jul 23, 2020 | 79.74 | 82.03 | 78.56 | 79.24 | 1,541,158 | -0.92(-1.15%) |
Jul 22, 2020 | 76.25 | 80.68 | 76.23 | 80.16 | 1,627,615 | +3.93(+5.15%) |
Jul 21, 2020 | 75.75 | 77.17 | 75.30 | 76.24 | 789,391 | +0.91(+1.21%) |
Jul 20, 2020 | 77.35 | 77.35 | 74.81 | 75.32 | 1,007,992 | -2.09(-2.70%) |
Jul 17, 2020 | 78.59 | 78.63 | 76.72 | 77.41 | 848,502 | -0.54(-0.69%) |
Jul 16, 2020 | 77.78 | 78.63 | 77.35 | 77.95 | 849,828 | -0.43(-0.55%) |
Jul 15, 2020 | 78.80 | 78.80 | 77.07 | 78.38 | 866,217 | +1.41(+1.84%) |
Jul 14, 2020 | 76.13 | 77.05 | 74.95 | 76.97 | 1,101,095 | +0.38(+0.49%) |
Jul 13, 2020 | 78.92 | 79.80 | 76.56 | 76.59 | 1,059,724 | -1.95(-2.48%) |
Jul 10, 2020 | 78.54 | 79.11 | 77.54 | 78.54 | 708,529 | +0.36(+0.46%) |
Jul 09, 2020 | 79.44 | 79.85 | 77.00 | 78.18 | 1,200,447 | -1.25(-1.57%) |
Jul 08, 2020 | 77.68 | 79.44 | 77.15 | 79.42 | 1,244,018 | +2.14(+2.77%) |
Jul 07, 2020 | 77.21 | 78.11 | 76.86 | 77.28 | 875,702 | -0.31(-0.40%) |
Jul 06, 2020 | 78.36 | 78.41 | 77.18 | 77.59 | 885,392 | +0.74(+0.96%) |
Jul 02, 2020 | 79.45 | 79.89 | 76.02 | 76.86 | 1,163,416 | -1.50(-1.91%) |
Jul 01, 2020 | 76.10 | 78.60 | 75.77 | 78.35 | 1,595,251 | +2.60(+3.43%) |
Jun 30, 2020 | 75.30 | 76.00 | 74.38 | 75.76 | 1,354,288 | +0.02(+0.02%) |
Jun 29, 2020 | 77.51 | 77.70 | 75.19 | 75.74 | 1,121,177 | -1.14(-1.48%) |
Jun 26, 2020 | 76.95 | 78.27 | 76.79 | 76.87 | 1,397,572 | -0.44(-0.57%) |
Jun 25, 2020 | 76.65 | 77.43 | 75.68 | 77.32 | 754,080 | +0.06(+0.08%) |
Jun 24, 2020 | 77.62 | 78.27 | 75.31 | 77.25 | 1,191,159 | -1.04(-1.33%) |
Jun 23, 2020 | 79.81 | 80.30 | 77.95 | 78.30 | 1,690,484 | -0.28(-0.35%) |
Jun 22, 2020 | 79.44 | 80.34 | 78.17 | 78.57 | 881,680 | -0.54(-0.68%) |
Jun 19, 2020 | 80.86 | 81.54 | 78.95 | 79.11 | 2,240,987 | -0.47(-0.59%) |
Jun 18, 2020 | 79.27 | 81.41 | 77.84 | 79.58 | 1,975,955 | -0.48(-0.60%) |
Jun 17, 2020 | 78.78 | 80.19 | 78.21 | 80.06 | 1,116,280 | +1.28(+1.63%) |
Jun 16, 2020 | 78.63 | 79.15 | 75.53 | 78.78 | 1,888,491 | +2.38(+3.12%) |
Jun 15, 2020 | 71.86 | 76.86 | 71.86 | 76.39 | 1,387,364 | +2.31(+3.12%) |
Jun 12, 2020 | 76.30 | 76.67 | 72.23 | 74.08 | 1,496,192 | +0.65(+0.88%) |
Jun 11, 2020 | 75.10 | 76.52 | 72.75 | 73.44 | 1,400,491 | -4.54(-5.82%) |
Jun 10, 2020 | 79.67 | 80.29 | 77.06 | 77.97 | 1,466,648 | -1.32(-1.67%) |
Jun 09, 2020 | 77.53 | 80.30 | 76.93 | 79.29 | 1,324,238 | +0.47(+0.60%) |
Jun 08, 2020 | 79.44 | 79.89 | 78.32 | 78.82 | 1,393,994 | -0.18(-0.23%) |
Jun 05, 2020 | 80.86 | 80.98 | 77.59 | 79.01 | 1,816,194 | +0.48(+0.61%) |
Jun 04, 2020 | 78.34 | 81.04 | 77.92 | 78.53 | 2,362,470 | -0.30(-0.39%) |
Jun 03, 2020 | 80.37 | 80.69 | 78.70 | 78.83 | 2,383,238 | -0.63(-0.79%) |
Jun 02, 2020 | 74.82 | 79.46 | 74.56 | 79.46 | 2,188,608 | +4.41(+5.87%) |
Jun 01, 2020 | 76.67 | 77.01 | 74.81 | 75.05 | 2,923,281 | -1.81(-2.36%) |
May 29, 2020 | 71.24 | 79.08 | 71.04 | 76.86 | 7,860,829 | +9.40(+13.94%) |
May 28, 2020 | 67.46 | 68.68 | 66.42 | 67.46 | 2,689,580 | -0.30(-0.44%) |
May 27, 2020 | 65.59 | 67.92 | 63.75 | 67.76 | 2,074,901 | +3.42(+5.31%) |
May 26, 2020 | 65.02 | 65.02 | 62.98 | 64.34 | 2,019,879 | +2.92(+4.75%) |
May 22, 2020 | 61.77 | 62.08 | 61.06 | 61.42 | 1,292,023 | -0.05(-0.08%) |
May 21, 2020 | 60.95 | 62.30 | 60.27 | 61.47 | 1,940,182 | +0.17(+0.27%) |
May 20, 2020 | 64.36 | 64.56 | 61.21 | 61.30 | 1,334,834 | -1.65(-2.63%) |
May 19, 2020 | 64.86 | 65.01 | 62.92 | 62.95 | 1,593,825 | -1.97(-3.03%) |
May 18, 2020 | 64.40 | 66.31 | 63.89 | 64.92 | 2,081,696 | +3.47(+5.65%) |
May 15, 2020 | 59.63 | 63.44 | 59.63 | 61.45 | 2,738,418 | +1.26(+2.09%) |
May 14, 2020 | 58.75 | 62.38 | 57.83 | 60.19 | 2,174,601 | +0.37(+0.62%) |
May 13, 2020 | 62.30 | 63.01 | 59.05 | 59.82 | 2,268,830 | -2.89(-4.61%) |
May 12, 2020 | 63.60 | 64.79 | 62.63 | 62.71 | 1,449,473 | -0.37(-0.59%) |
May 11, 2020 | 62.07 | 64.40 | 61.84 | 63.08 | 2,028,845 | -0.02(-0.03%) |
May 08, 2020 | 63.12 | 63.81 | 62.34 | 63.10 | 1,662,580 | +1.38(+2.23%) |
May 07, 2020 | 62.35 | 63.11 | 61.35 | 61.72 | 1,229,093 | +0.61(+1.00%) |
May 06, 2020 | 60.61 | 61.69 | 59.50 | 61.12 | 1,117,839 | +1.06(+1.77%) |
May 05, 2020 | 60.09 | 60.98 | 58.69 | 60.05 | 1,805,632 | +2.22(+3.83%) |
May 04, 2020 | 54.50 | 58.05 | 53.36 | 57.84 | 1,708,698 | +2.18(+3.92%) |