Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 74.56 | 74.66 | 72.45 | 73.63 | 524,841 | -1.46(-1.94%) |
Jul 30, 2020 | 75.19 | 76.59 | 73.07 | 75.09 | 592,411 | -0.20(-0.26%) |
Jul 29, 2020 | 74.82 | 75.88 | 73.99 | 75.28 | 366,220 | +1.04(+1.40%) |
Jul 28, 2020 | 74.65 | 75.29 | 73.98 | 74.25 | 385,457 | -1.15(-1.53%) |
Jul 27, 2020 | 73.67 | 75.51 | 73.08 | 75.40 | 436,820 | +1.83(+2.49%) |
Jul 24, 2020 | 74.45 | 74.45 | 73.24 | 73.56 | 159,302 | -0.71(-0.96%) |
Jul 23, 2020 | 73.73 | 74.72 | 73.26 | 74.27 | 399,168 | +0.21(+0.28%) |
Jul 22, 2020 | 72.45 | 74.12 | 72.40 | 74.07 | 398,556 | +1.24(+1.71%) |
Jul 21, 2020 | 71.24 | 73.70 | 71.24 | 72.82 | 334,281 | +2.08(+2.93%) |
Jul 20, 2020 | 71.75 | 72.39 | 70.46 | 70.75 | 392,999 | -1.43(-1.98%) |
Jul 17, 2020 | 72.46 | 72.90 | 71.90 | 72.18 | 281,077 | -0.22(-0.30%) |
Jul 16, 2020 | 72.58 | 73.61 | 71.75 | 72.39 | 311,425 | -0.37(-0.51%) |
Jul 15, 2020 | 71.76 | 73.37 | 71.51 | 72.77 | 517,134 | +2.37(+3.36%) |
Jul 14, 2020 | 68.60 | 70.60 | 67.83 | 70.40 | 550,243 | +1.90(+2.77%) |
Jul 13, 2020 | 68.34 | 70.02 | 67.58 | 68.50 | 560,915 | +1.12(+1.67%) |
Jul 10, 2020 | 65.89 | 67.51 | 65.83 | 67.38 | 416,002 | +1.69(+2.58%) |
Jul 09, 2020 | 66.28 | 66.28 | 64.78 | 65.69 | 794,328 | -0.72(-1.08%) |
Jul 08, 2020 | 65.84 | 66.64 | 65.28 | 66.41 | 500,881 | +0.80(+1.21%) |
Jul 07, 2020 | 66.41 | 66.68 | 65.10 | 65.61 | 374,047 | -1.51(-2.24%) |
Jul 06, 2020 | 68.39 | 68.92 | 66.52 | 67.12 | 498,527 | -0.03(-0.04%) |
Jul 02, 2020 | 67.52 | 68.68 | 66.86 | 67.15 | 405,632 | +1.46(+2.22%) |
Jul 01, 2020 | 68.47 | 68.53 | 65.54 | 65.69 | 434,126 | -1.30(-1.94%) |
Jun 30, 2020 | 66.18 | 67.76 | 66.18 | 66.99 | 533,833 | +0.13(+0.20%) |
Jun 29, 2020 | 65.86 | 67.48 | 65.86 | 66.86 | 312,764 | +2.05(+3.16%) |
Jun 26, 2020 | 65.59 | 65.74 | 64.44 | 64.81 | 667,892 | -0.74(-1.13%) |
Jun 25, 2020 | 64.43 | 65.60 | 63.61 | 65.55 | 552,610 | +0.62(+0.95%) |
Jun 24, 2020 | 67.04 | 67.04 | 64.89 | 64.93 | 409,056 | -3.03(-4.46%) |
Jun 23, 2020 | 69.36 | 69.36 | 67.89 | 67.96 | 467,818 | +0.10(+0.15%) |
Jun 22, 2020 | 68.44 | 68.63 | 67.25 | 67.86 | 455,855 | -0.86(-1.25%) |
Jun 19, 2020 | 69.57 | 70.00 | 68.03 | 68.72 | 585,354 | -0.29(-0.42%) |
Jun 18, 2020 | 69.11 | 70.52 | 68.51 | 69.01 | 328,807 | -0.62(-0.89%) |
Jun 17, 2020 | 70.22 | 70.71 | 68.88 | 69.63 | 396,870 | -0.64(-0.91%) |
Jun 16, 2020 | 72.08 | 72.65 | 69.08 | 70.26 | 541,030 | +1.66(+2.43%) |
Jun 15, 2020 | 64.31 | 68.79 | 64.20 | 68.60 | 486,466 | +1.58(+2.36%) |
Jun 12, 2020 | 69.34 | 69.34 | 64.89 | 67.02 | 641,270 | +0.59(+0.89%) |
Jun 11, 2020 | 70.45 | 70.45 | 66.37 | 66.43 | 658,844 | -7.01(-9.54%) |
Jun 10, 2020 | 76.83 | 76.83 | 73.08 | 73.43 | 571,603 | -3.89(-5.03%) |
Jun 09, 2020 | 78.09 | 79.36 | 76.66 | 77.32 | 584,872 | -2.42(-3.04%) |
Jun 08, 2020 | 79.17 | 81.42 | 79.17 | 79.75 | 956,940 | +1.64(+2.10%) |
Jun 05, 2020 | 78.57 | 80.13 | 77.16 | 78.11 | 630,365 | +2.40(+3.18%) |
Jun 04, 2020 | 71.37 | 75.81 | 71.13 | 75.71 | 991,464 | +4.94(+6.98%) |
Jun 03, 2020 | 69.40 | 71.24 | 68.84 | 70.77 | 386,654 | +2.60(+3.81%) |
Jun 02, 2020 | 68.47 | 68.81 | 67.46 | 68.17 | 506,665 | +0.58(+0.86%) |
Jun 01, 2020 | 67.60 | 68.65 | 66.66 | 67.59 | 355,358 | +0.41(+0.61%) |
May 29, 2020 | 67.47 | 67.84 | 66.09 | 67.18 | 445,190 | -1.27(-1.86%) |
May 28, 2020 | 70.96 | 70.96 | 68.09 | 68.45 | 495,222 | -1.77(-2.52%) |
May 27, 2020 | 67.25 | 70.39 | 67.02 | 70.22 | 782,315 | +4.53(+6.89%) |
May 26, 2020 | 63.60 | 66.63 | 63.49 | 65.69 | 624,090 | +4.27(+6.96%) |
May 22, 2020 | 62.01 | 62.17 | 60.95 | 61.41 | 524,413 | -0.25(-0.41%) |
May 21, 2020 | 61.51 | 62.15 | 60.88 | 61.67 | 614,438 | -0.15(-0.24%) |
May 20, 2020 | 61.34 | 62.98 | 61.34 | 61.82 | 391,730 | +1.67(+2.78%) |
May 19, 2020 | 61.52 | 62.61 | 60.07 | 60.14 | 623,238 | -1.41(-2.29%) |
May 18, 2020 | 59.57 | 62.10 | 58.94 | 61.55 | 602,457 | +4.49(+7.87%) |
May 15, 2020 | 55.30 | 57.68 | 55.10 | 57.06 | 319,459 | +1.26(+2.26%) |
May 14, 2020 | 53.99 | 55.82 | 51.75 | 55.80 | 493,431 | +0.65(+1.17%) |
May 13, 2020 | 56.19 | 56.51 | 54.77 | 55.16 | 452,265 | -1.45(-2.56%) |
May 12, 2020 | 60.18 | 60.62 | 56.61 | 56.61 | 350,095 | -3.23(-5.40%) |
May 11, 2020 | 60.94 | 61.14 | 59.16 | 59.84 | 825,320 | -2.19(-3.53%) |
May 08, 2020 | 60.09 | 62.19 | 59.77 | 62.02 | 411,241 | +3.11(+5.28%) |
May 07, 2020 | 58.68 | 59.83 | 58.68 | 58.92 | 349,292 | +0.64(+1.10%) |
May 06, 2020 | 59.84 | 59.92 | 57.97 | 58.27 | 376,244 | -0.96(-1.62%) |
May 05, 2020 | 59.29 | 60.73 | 59.14 | 59.23 | 509,973 | +1.04(+1.79%) |
May 04, 2020 | 58.18 | 59.31 | 57.19 | 58.19 | 761,951 | -1.04(-1.76%) |