Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 71.54 | 72.21 | 70.70 | 71.95 | 470,700 | +0.35(+0.49%) |
Jul 30, 2020 | 70.59 | 72.11 | 70.41 | 71.60 | 610,719 | +0.47(+0.66%) |
Jul 29, 2020 | 70.30 | 71.75 | 70.12 | 71.13 | 782,463 | +1.90(+2.74%) |
Jul 28, 2020 | 68.80 | 70.10 | 66.38 | 69.23 | 1,188,434 | -0.10(-0.14%) |
Jul 27, 2020 | 68.69 | 69.83 | 68.14 | 69.33 | 640,940 | +0.78(+1.14%) |
Jul 24, 2020 | 68.44 | 68.95 | 68.00 | 68.55 | 846,500 | +0.07(+0.10%) |
Jul 23, 2020 | 67.55 | 69.01 | 67.43 | 68.48 | 815,467 | +0.58(+0.85%) |
Jul 22, 2020 | 66.82 | 68.10 | 66.63 | 67.90 | 605,244 | +0.90(+1.34%) |
Jul 21, 2020 | 67.40 | 67.52 | 66.46 | 67.00 | 378,050 | +0.04(+0.06%) |
Jul 20, 2020 | 66.30 | 67.65 | 66.01 | 66.96 | 439,819 | +0.61(+0.92%) |
Jul 17, 2020 | 65.19 | 66.79 | 64.43 | 66.35 | 590,000 | +1.37(+2.11%) |
Jul 16, 2020 | 65.71 | 66.20 | 64.76 | 64.98 | 562,139 | -0.92(-1.40%) |
Jul 15, 2020 | 66.02 | 66.08 | 65.03 | 65.90 | 1,039,537 | +1.04(+1.60%) |
Jul 14, 2020 | 63.79 | 64.87 | 63.02 | 64.86 | 425,353 | +1.07(+1.68%) |
Jul 13, 2020 | 64.60 | 65.99 | 63.77 | 63.79 | 350,852 | -0.72(-1.12%) |
Jul 10, 2020 | 65.96 | 66.00 | 64.33 | 64.51 | 570,900 | -1.18(-1.80%) |
Jul 09, 2020 | 66.55 | 66.87 | 65.19 | 65.69 | 379,702 | -0.66(-0.99%) |
Jul 08, 2020 | 66.30 | 66.84 | 66.02 | 66.35 | 405,094 | -0.11(-0.17%) |
Jul 07, 2020 | 65.79 | 67.14 | 65.72 | 66.46 | 529,892 | +0.11(+0.17%) |
Jul 06, 2020 | 66.83 | 67.06 | 66.15 | 66.35 | 540,850 | +0.42(+0.64%) |
Jul 02, 2020 | 66.76 | 66.88 | 65.18 | 65.93 | 394,000 | -0.03(-0.05%) |
Jul 01, 2020 | 64.09 | 66.09 | 63.91 | 65.96 | 521,069 | +1.87(+2.92%) |
Jun 30, 2020 | 62.97 | 64.29 | 62.49 | 64.09 | 802,371 | +1.33(+2.12%) |
Jun 29, 2020 | 64.05 | 64.05 | 62.71 | 62.76 | 705,054 | -0.61(-0.96%) |
Jun 26, 2020 | 65.01 | 65.09 | 63.05 | 63.37 | 1,256,200 | -1.69(-2.60%) |
Jun 25, 2020 | 63.92 | 65.08 | 63.22 | 65.06 | 1,139,810 | +1.14(+1.78%) |
Jun 24, 2020 | 62.00 | 64.26 | 61.94 | 63.92 | 1,228,943 | +1.31(+2.09%) |
Jun 23, 2020 | 63.80 | 63.80 | 62.13 | 62.61 | 716,133 | -0.66(-1.04%) |
Jun 22, 2020 | 63.14 | 63.41 | 61.92 | 63.27 | 478,232 | +0.19(+0.30%) |
Jun 19, 2020 | 64.33 | 64.50 | 62.16 | 63.08 | 1,435,200 | -0.61(-0.96%) |
Jun 18, 2020 | 63.31 | 64.54 | 62.91 | 63.69 | 3,220,949 | -0.55(-0.86%) |
Jun 17, 2020 | 63.55 | 64.90 | 63.45 | 64.24 | 475,319 | +1.18(+1.87%) |
Jun 16, 2020 | 64.91 | 64.92 | 61.82 | 63.06 | 799,286 | -0.87(-1.36%) |
Jun 15, 2020 | 61.07 | 64.00 | 61.07 | 63.93 | 610,532 | +1.59(+2.55%) |
Jun 12, 2020 | 62.93 | 62.93 | 60.98 | 62.34 | 996,500 | +0.80(+1.30%) |
Jun 11, 2020 | 62.42 | 62.83 | 61.44 | 61.54 | 712,281 | -2.11(-3.32%) |
Jun 10, 2020 | 64.71 | 64.97 | 63.20 | 63.65 | 612,834 | -0.90(-1.39%) |
Jun 09, 2020 | 62.87 | 65.25 | 62.43 | 64.55 | 922,146 | +1.25(+1.97%) |
Jun 08, 2020 | 62.80 | 63.85 | 61.34 | 63.30 | 989,336 | -0.09(-0.14%) |
Jun 05, 2020 | 61.88 | 63.81 | 61.39 | 63.39 | 1,517,000 | +1.17(+1.88%) |
Jun 04, 2020 | 63.63 | 64.55 | 61.65 | 62.22 | 1,146,338 | -1.73(-2.71%) |
Jun 03, 2020 | 64.72 | 64.98 | 63.88 | 63.95 | 1,449,546 | -0.45(-0.70%) |
Jun 02, 2020 | 64.40 | 65.43 | 63.85 | 64.40 | 3,909,894 | -3.01(-4.47%) |
Jun 01, 2020 | 68.65 | 68.97 | 66.84 | 67.41 | 558,738 | -1.19(-1.73%) |
May 29, 2020 | 66.48 | 68.73 | 65.61 | 68.60 | 695,700 | +1.92(+2.88%) |
May 28, 2020 | 67.76 | 67.78 | 66.00 | 66.68 | 714,031 | -0.27(-0.40%) |
May 27, 2020 | 65.00 | 67.06 | 63.62 | 66.95 | 825,497 | +2.91(+4.54%) |
May 26, 2020 | 63.48 | 64.32 | 62.77 | 64.04 | 431,988 | +1.82(+2.93%) |
May 22, 2020 | 60.32 | 62.47 | 59.66 | 62.22 | 388,500 | +2.15(+3.58%) |
May 21, 2020 | 62.05 | 62.49 | 59.89 | 60.07 | 976,096 | -1.84(-2.97%) |
May 20, 2020 | 63.02 | 63.52 | 61.36 | 61.91 | 611,454 | -0.67(-1.07%) |
May 19, 2020 | 63.43 | 64.46 | 62.37 | 62.58 | 602,889 | -1.30(-2.04%) |
May 18, 2020 | 64.45 | 65.38 | 63.38 | 63.88 | 786,411 | +0.56(+0.88%) |
May 15, 2020 | 62.68 | 63.56 | 61.31 | 63.32 | 469,300 | +0.36(+0.57%) |
May 14, 2020 | 62.67 | 63.40 | 61.50 | 62.96 | 709,027 | -0.44(-0.69%) |
May 13, 2020 | 61.46 | 63.71 | 59.85 | 63.40 | 877,210 | +1.95(+3.17%) |
May 12, 2020 | 63.63 | 63.80 | 61.38 | 61.45 | 1,275,984 | -2.50(-3.91%) |
May 11, 2020 | 64.34 | 66.72 | 63.79 | 63.95 | 855,078 | -1.27(-1.95%) |
May 08, 2020 | 64.75 | 65.46 | 63.93 | 65.22 | 831,400 | +1.22(+1.91%) |
May 07, 2020 | 66.00 | 66.53 | 63.80 | 64.00 | 540,905 | -0.94(-1.45%) |
May 06, 2020 | 66.55 | 66.89 | 64.80 | 64.94 | 464,107 | -0.91(-1.38%) |
May 05, 2020 | 65.04 | 67.11 | 64.61 | 65.85 | 812,196 | +1.31(+2.03%) |
May 04, 2020 | 64.27 | 64.92 | 62.03 | 64.54 | 609,971 | +1.69(+2.69%) |