Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 71.12 | 71.73 | 68.95 | 69.27 | 1,204,197 | -1.87(-2.63%) |
Jul 30, 2020 | 72.68 | 73.74 | 70.68 | 71.14 | 1,223,133 | -2.45(-3.32%) |
Jul 29, 2020 | 77.08 | 77.84 | 73.18 | 73.59 | 917,239 | -3.38(-4.39%) |
Jul 28, 2020 | 76.89 | 78.57 | 76.69 | 76.97 | 619,729 | -0.45(-0.58%) |
Jul 27, 2020 | 79.36 | 80.63 | 76.76 | 77.42 | 749,759 | -1.38(-1.75%) |
Jul 24, 2020 | 80.07 | 80.86 | 77.68 | 78.80 | 1,276,930 | +3.60(+4.79%) |
Jul 23, 2020 | 76.83 | 77.52 | 74.82 | 75.20 | 787,870 | -1.31(-1.71%) |
Jul 22, 2020 | 75.81 | 77.31 | 75.75 | 76.51 | 527,903 | +0.38(+0.50%) |
Jul 21, 2020 | 75.81 | 77.11 | 75.81 | 76.13 | 578,952 | +0.83(+1.10%) |
Jul 20, 2020 | 76.23 | 77.10 | 75.08 | 75.30 | 372,571 | -0.83(-1.09%) |
Jul 17, 2020 | 78.30 | 78.58 | 76.07 | 76.13 | 366,168 | -1.67(-2.15%) |
Jul 16, 2020 | 76.51 | 78.40 | 76.37 | 77.80 | 334,305 | +0.97(+1.26%) |
Jul 15, 2020 | 76.60 | 78.74 | 75.83 | 76.83 | 523,838 | +1.73(+2.31%) |
Jul 14, 2020 | 72.66 | 75.13 | 71.71 | 75.10 | 563,164 | +2.47(+3.40%) |
Jul 13, 2020 | 73.39 | 74.30 | 71.90 | 72.63 | 679,165 | +0.04(+0.05%) |
Jul 10, 2020 | 70.24 | 72.61 | 70.15 | 72.59 | 562,208 | +2.39(+3.41%) |
Jul 09, 2020 | 71.11 | 71.26 | 69.12 | 70.20 | 560,600 | -1.14(-1.59%) |
Jul 08, 2020 | 71.06 | 71.80 | 70.29 | 71.34 | 666,284 | +0.46(+0.65%) |
Jul 07, 2020 | 71.56 | 72.14 | 70.72 | 70.88 | 410,253 | -1.04(-1.44%) |
Jul 06, 2020 | 72.96 | 72.99 | 70.79 | 71.92 | 494,084 | +0.76(+1.06%) |
Jul 02, 2020 | 73.48 | 73.63 | 70.46 | 71.16 | 461,745 | -0.59(-0.82%) |
Jul 01, 2020 | 71.14 | 72.66 | 70.90 | 71.75 | 953,604 | +0.74(+1.04%) |
Jun 30, 2020 | 69.65 | 71.81 | 69.65 | 71.01 | 843,472 | +1.21(+1.73%) |
Jun 29, 2020 | 68.28 | 70.39 | 67.62 | 69.80 | 949,149 | +2.37(+3.51%) |
Jun 26, 2020 | 69.38 | 70.61 | 67.16 | 67.44 | 1,985,288 | -2.15(-3.09%) |
Jun 25, 2020 | 70.73 | 71.04 | 68.56 | 69.58 | 460,156 | -1.60(-2.25%) |
Jun 24, 2020 | 73.32 | 73.74 | 70.57 | 71.19 | 607,198 | -3.04(-4.09%) |
Jun 23, 2020 | 75.88 | 76.26 | 73.45 | 74.22 | 581,011 | -0.63(-0.85%) |
Jun 22, 2020 | 74.13 | 75.10 | 73.56 | 74.86 | 633,364 | +0.71(+0.96%) |
Jun 19, 2020 | 76.11 | 77.77 | 73.75 | 74.14 | 829,504 | -1.14(-1.51%) |
Jun 18, 2020 | 75.26 | 77.03 | 74.40 | 75.28 | 552,071 | -0.68(-0.89%) |
Jun 17, 2020 | 76.32 | 76.62 | 74.71 | 75.95 | 468,624 | -0.51(-0.67%) |
Jun 16, 2020 | 77.93 | 78.80 | 75.08 | 76.47 | 486,678 | +2.08(+2.79%) |
Jun 15, 2020 | 71.74 | 75.04 | 70.94 | 74.39 | 820,951 | +0.29(+0.39%) |
Jun 12, 2020 | 75.82 | 76.05 | 72.00 | 74.10 | 614,826 | +0.72(+0.98%) |
Jun 11, 2020 | 73.26 | 74.90 | 71.65 | 73.38 | 728,363 | -3.75(-4.86%) |
Jun 10, 2020 | 79.85 | 79.85 | 76.91 | 77.13 | 766,399 | -2.60(-3.26%) |
Jun 09, 2020 | 81.36 | 81.60 | 79.25 | 79.72 | 613,899 | -2.97(-3.60%) |
Jun 08, 2020 | 81.31 | 83.54 | 81.31 | 82.70 | 948,342 | +2.63(+3.29%) |
Jun 05, 2020 | 82.64 | 83.55 | 79.70 | 80.06 | 753,020 | +0.86(+1.09%) |
Jun 04, 2020 | 80.97 | 81.38 | 78.94 | 79.20 | 665,088 | -2.35(-2.88%) |
Jun 03, 2020 | 76.42 | 82.25 | 76.42 | 81.55 | 819,685 | +5.09(+6.65%) |
Jun 02, 2020 | 77.87 | 78.13 | 75.62 | 76.47 | 562,518 | -1.11(-1.43%) |
Jun 01, 2020 | 75.88 | 78.26 | 74.95 | 77.57 | 383,433 | +1.98(+2.62%) |
May 29, 2020 | 75.27 | 76.35 | 74.16 | 75.59 | 457,653 | -0.36(-0.48%) |
May 28, 2020 | 79.11 | 79.11 | 75.49 | 75.95 | 513,279 | -2.24(-2.87%) |
May 27, 2020 | 76.96 | 78.45 | 76.56 | 78.20 | 510,229 | +2.77(+3.67%) |
May 26, 2020 | 74.45 | 76.14 | 74.27 | 75.43 | 863,615 | +3.70(+5.15%) |
May 22, 2020 | 72.54 | 73.34 | 70.82 | 71.73 | 457,881 | -1.29(-1.77%) |
May 21, 2020 | 70.35 | 73.65 | 70.35 | 73.02 | 722,229 | +2.39(+3.39%) |
May 20, 2020 | 73.02 | 73.61 | 70.53 | 70.63 | 641,829 | -1.45(-2.01%) |
May 19, 2020 | 72.49 | 73.53 | 71.28 | 72.08 | 406,763 | -0.39(-0.53%) |
May 18, 2020 | 68.98 | 74.10 | 68.98 | 72.47 | 851,901 | +6.12(+9.23%) |
May 15, 2020 | 64.91 | 67.20 | 64.30 | 66.35 | 274,342 | +0.64(+0.98%) |
May 14, 2020 | 62.95 | 65.92 | 61.19 | 65.70 | 552,999 | +1.86(+2.91%) |
May 13, 2020 | 65.99 | 65.99 | 61.95 | 63.85 | 793,981 | -2.85(-4.27%) |
May 12, 2020 | 68.89 | 70.42 | 66.65 | 66.70 | 633,278 | -1.94(-2.82%) |
May 11, 2020 | 68.99 | 69.63 | 67.74 | 68.63 | 603,348 | -1.12(-1.60%) |
May 08, 2020 | 68.67 | 70.53 | 68.44 | 69.75 | 552,094 | +2.72(+4.06%) |
May 07, 2020 | 67.52 | 69.46 | 66.79 | 67.03 | 614,246 | +0.11(+0.16%) |
May 06, 2020 | 65.22 | 67.35 | 64.30 | 66.93 | 859,699 | +1.85(+2.84%) |
May 05, 2020 | 63.31 | 68.08 | 63.31 | 65.08 | 1,028,025 | -1.42(-2.13%) |
May 04, 2020 | 65.15 | 66.70 | 64.17 | 66.50 | 726,288 | +0.41(+0.63%) |