Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 72.85 | 73.47 | 70.62 | 70.95 | 1,175,694 | -1.92(-2.63%) |
Jul 30, 2020 | 74.44 | 75.53 | 72.39 | 72.87 | 1,194,182 | -2.51(-3.32%) |
Jul 29, 2020 | 78.95 | 79.72 | 74.96 | 75.37 | 895,529 | -3.46(-4.39%) |
Jul 28, 2020 | 78.75 | 80.47 | 78.54 | 78.83 | 605,060 | -0.46(-0.58%) |
Jul 27, 2020 | 81.28 | 82.58 | 78.63 | 79.29 | 732,012 | -1.42(-1.75%) |
Jul 24, 2020 | 82.01 | 82.82 | 79.57 | 80.71 | 1,246,706 | +3.69(+4.79%) |
Jul 23, 2020 | 78.69 | 79.40 | 76.63 | 77.02 | 769,222 | -1.34(-1.71%) |
Jul 22, 2020 | 77.65 | 79.18 | 77.59 | 78.36 | 515,408 | +0.39(+0.50%) |
Jul 21, 2020 | 77.64 | 78.98 | 77.64 | 77.98 | 565,248 | +0.85(+1.10%) |
Jul 20, 2020 | 78.08 | 78.97 | 76.90 | 77.13 | 363,752 | -0.85(-1.09%) |
Jul 17, 2020 | 80.20 | 80.48 | 77.91 | 77.98 | 357,501 | -1.71(-2.15%) |
Jul 16, 2020 | 78.36 | 80.30 | 78.22 | 79.69 | 326,392 | +0.99(+1.26%) |
Jul 15, 2020 | 78.45 | 80.65 | 77.67 | 78.70 | 511,439 | +1.78(+2.31%) |
Jul 14, 2020 | 74.43 | 76.95 | 73.45 | 76.92 | 549,834 | +2.53(+3.40%) |
Jul 13, 2020 | 75.17 | 76.10 | 73.64 | 74.39 | 663,090 | +0.04(+0.05%) |
Jul 10, 2020 | 71.94 | 74.37 | 71.85 | 74.35 | 548,901 | +2.45(+3.41%) |
Jul 09, 2020 | 72.83 | 72.98 | 70.79 | 71.90 | 547,331 | -1.16(-1.59%) |
Jul 08, 2020 | 72.79 | 73.54 | 72.00 | 73.06 | 650,514 | +0.47(+0.65%) |
Jul 07, 2020 | 73.29 | 73.89 | 72.43 | 72.60 | 400,542 | -1.06(-1.44%) |
Jul 06, 2020 | 74.73 | 74.76 | 72.51 | 73.66 | 482,389 | +0.78(+1.06%) |
Jul 02, 2020 | 75.26 | 75.42 | 72.17 | 72.88 | 450,815 | -0.60(-0.82%) |
Jul 01, 2020 | 72.87 | 74.42 | 72.61 | 73.49 | 931,033 | +0.76(+1.04%) |
Jun 30, 2020 | 71.33 | 73.55 | 71.33 | 72.73 | 823,507 | +1.23(+1.73%) |
Jun 29, 2020 | 69.94 | 72.10 | 69.26 | 71.50 | 926,683 | +2.42(+3.51%) |
Jun 26, 2020 | 71.06 | 72.32 | 68.79 | 69.07 | 1,938,297 | -2.20(-3.09%) |
Jun 25, 2020 | 72.44 | 72.77 | 70.23 | 71.27 | 449,264 | -1.64(-2.25%) |
Jun 24, 2020 | 75.10 | 75.53 | 72.28 | 72.91 | 592,826 | -3.11(-4.09%) |
Jun 23, 2020 | 77.72 | 78.11 | 75.23 | 76.02 | 567,259 | -0.65(-0.85%) |
Jun 22, 2020 | 75.93 | 76.92 | 75.34 | 76.67 | 618,373 | +0.73(+0.96%) |
Jun 19, 2020 | 77.96 | 79.65 | 75.53 | 75.94 | 809,870 | -1.16(-1.51%) |
Jun 18, 2020 | 77.08 | 78.90 | 76.20 | 77.10 | 539,004 | -0.69(-0.89%) |
Jun 17, 2020 | 78.17 | 78.48 | 76.52 | 77.80 | 457,532 | -0.52(-0.67%) |
Jun 16, 2020 | 79.82 | 80.71 | 76.90 | 78.32 | 475,158 | +2.13(+2.79%) |
Jun 15, 2020 | 73.48 | 76.86 | 72.66 | 76.19 | 801,520 | +0.30(+0.39%) |
Jun 12, 2020 | 77.66 | 77.90 | 73.75 | 75.89 | 600,274 | +0.74(+0.98%) |
Jun 11, 2020 | 75.04 | 76.71 | 73.39 | 75.16 | 711,123 | -3.84(-4.86%) |
Jun 10, 2020 | 81.79 | 81.79 | 78.78 | 79.00 | 748,259 | -2.66(-3.26%) |
Jun 09, 2020 | 83.33 | 83.57 | 81.17 | 81.65 | 599,368 | -3.05(-3.60%) |
Jun 08, 2020 | 83.28 | 85.57 | 83.28 | 84.70 | 925,895 | +2.69(+3.29%) |
Jun 05, 2020 | 84.65 | 85.58 | 81.64 | 82.01 | 735,197 | +0.88(+1.09%) |
Jun 04, 2020 | 82.93 | 83.36 | 80.86 | 81.12 | 649,345 | -2.41(-2.88%) |
Jun 03, 2020 | 78.27 | 84.24 | 78.27 | 83.53 | 800,284 | +5.21(+6.65%) |
Jun 02, 2020 | 79.76 | 80.02 | 77.45 | 78.32 | 549,204 | -1.14(-1.43%) |
Jun 01, 2020 | 77.72 | 80.15 | 76.77 | 79.45 | 374,358 | +2.03(+2.62%) |
May 29, 2020 | 77.09 | 78.20 | 75.96 | 77.43 | 446,821 | -0.37(-0.47%) |
May 28, 2020 | 81.02 | 81.02 | 77.32 | 77.80 | 501,130 | -2.30(-2.87%) |
May 27, 2020 | 78.82 | 80.36 | 78.42 | 80.09 | 498,152 | +2.84(+3.67%) |
May 26, 2020 | 76.26 | 77.98 | 76.07 | 77.26 | 843,174 | +3.79(+5.15%) |
May 22, 2020 | 74.30 | 75.12 | 72.53 | 73.47 | 447,043 | -1.32(-1.77%) |
May 21, 2020 | 72.06 | 75.44 | 72.06 | 74.80 | 705,134 | +2.45(+3.39%) |
May 20, 2020 | 74.79 | 75.40 | 72.24 | 72.34 | 626,637 | -1.49(-2.01%) |
May 19, 2020 | 74.25 | 75.31 | 73.01 | 73.83 | 397,135 | -0.40(-0.53%) |
May 18, 2020 | 70.65 | 75.90 | 70.65 | 74.23 | 831,737 | +6.27(+9.23%) |
May 15, 2020 | 66.49 | 68.83 | 65.85 | 67.95 | 267,848 | +0.66(+0.98%) |
May 14, 2020 | 64.48 | 67.51 | 62.67 | 67.30 | 539,910 | +1.90(+2.91%) |
May 13, 2020 | 67.59 | 67.59 | 63.45 | 65.39 | 775,188 | -2.92(-4.27%) |
May 12, 2020 | 70.56 | 72.13 | 68.27 | 68.32 | 618,289 | -1.98(-2.82%) |
May 11, 2020 | 70.67 | 71.32 | 69.38 | 70.30 | 589,067 | -1.14(-1.60%) |
May 08, 2020 | 70.33 | 72.24 | 70.10 | 71.44 | 539,026 | +2.78(+4.06%) |
May 07, 2020 | 69.15 | 71.15 | 68.41 | 68.66 | 599,707 | +0.11(+0.16%) |
May 06, 2020 | 66.80 | 68.98 | 65.85 | 68.55 | 839,350 | +1.89(+2.84%) |
May 05, 2020 | 64.85 | 69.73 | 64.85 | 66.66 | 1,003,692 | -1.45(-2.13%) |
May 04, 2020 | 66.73 | 68.32 | 65.73 | 68.11 | 709,098 | +0.42(+0.63%) |