Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 78.43 | 78.67 | 77.95 | 78.67 | 4,500 | +0.54(+0.69%) |
Jul 30, 2020 | 78.13 | 78.13 | 78.13 | 78.13 | 512 | -0.27(-0.34%) |
Jul 29, 2020 | 78.03 | 78.47 | 78.03 | 78.40 | 5,681 | +0.84(+1.08%) |
Jul 28, 2020 | 78.11 | 78.25 | 77.55 | 77.55 | 9,297 | -0.58(-0.74%) |
Jul 27, 2020 | 77.51 | 78.14 | 77.51 | 78.14 | 1,172 | +0.75(+0.97%) |
Jul 24, 2020 | 77.53 | 77.62 | 77.09 | 77.39 | 2,500 | -0.88(-1.13%) |
Jul 23, 2020 | 79.10 | 79.10 | 77.83 | 78.27 | 3,322 | -0.95(-1.20%) |
Jul 22, 2020 | 78.93 | 79.22 | 78.71 | 79.22 | 3,727 | +0.44(+0.56%) |
Jul 21, 2020 | 79.27 | 79.27 | 78.77 | 78.77 | 4,778 | -0.12(-0.15%) |
Jul 20, 2020 | 77.75 | 78.90 | 77.75 | 78.89 | 3,663 | +0.93(+1.20%) |
Jul 17, 2020 | 78.40 | 78.40 | 77.78 | 77.96 | 6,700 | +0.19(+0.25%) |
Jul 16, 2020 | 77.28 | 77.76 | 77.28 | 77.76 | 2,441 | -0.29(-0.37%) |
Jul 15, 2020 | 78.51 | 78.51 | 77.52 | 78.05 | 4,896 | +0.52(+0.67%) |
Jul 14, 2020 | 75.97 | 77.53 | 75.97 | 77.53 | 1,470 | +0.95(+1.24%) |
Jul 13, 2020 | 77.94 | 78.53 | 76.57 | 76.57 | 4,478 | -0.79(-1.02%) |
Jul 10, 2020 | 76.66 | 77.36 | 76.66 | 77.36 | 3,000 | +0.99(+1.29%) |
Jul 09, 2020 | 76.18 | 76.37 | 76.12 | 76.37 | 1,158 | -0.34(-0.45%) |
Jul 08, 2020 | 76.63 | 76.72 | 76.22 | 76.72 | 3,898 | +0.61(+0.80%) |
Jul 07, 2020 | 76.88 | 76.88 | 76.11 | 76.11 | 1,026 | -0.79(-1.02%) |
Jul 06, 2020 | 76.52 | 76.90 | 76.52 | 76.90 | 585 | +1.19(+1.57%) |
Jul 02, 2020 | 76.00 | 76.00 | 75.71 | 75.71 | 1,000 | +0.48(+0.63%) |
Jul 01, 2020 | 75.17 | 75.39 | 75.16 | 75.23 | 1,890 | +0.45(+0.61%) |
Jun 30, 2020 | 73.23 | 74.78 | 73.23 | 74.78 | 1,064 | +1.49(+2.03%) |
Jun 29, 2020 | 72.45 | 73.29 | 72.45 | 73.29 | 1,629 | +0.84(+1.16%) |
Jun 26, 2020 | 74.28 | 74.28 | 72.45 | 72.45 | 1,100 | -1.89(-2.54%) |
Jun 25, 2020 | 73.05 | 74.34 | 73.05 | 74.34 | 1,945 | +0.86(+1.18%) |
Jun 24, 2020 | 75.00 | 75.00 | 73.14 | 73.47 | 4,429 | -1.96(-2.59%) |
Jun 23, 2020 | 75.58 | 75.88 | 75.43 | 75.43 | 6,989 | +0.50(+0.67%) |
Jun 22, 2020 | 74.21 | 75.00 | 74.06 | 74.93 | 8,320 | +0.24(+0.32%) |
Jun 19, 2020 | 75.58 | 75.61 | 74.66 | 74.70 | 3,500 | -0.53(-0.71%) |
Jun 18, 2020 | 74.64 | 75.23 | 74.64 | 75.23 | 1,063 | -0.03(-0.04%) |
Jun 17, 2020 | 75.66 | 75.66 | 75.25 | 75.26 | 1,317 | -0.10(-0.13%) |
Jun 16, 2020 | 75.89 | 75.89 | 74.92 | 75.36 | 2,425 | +1.30(+1.75%) |
Jun 15, 2020 | 71.84 | 74.16 | 71.84 | 74.06 | 8,798 | +0.43(+0.58%) |
Jun 12, 2020 | 73.98 | 74.50 | 72.35 | 73.64 | 6,500 | +1.06(+1.45%) |
Jun 11, 2020 | 75.00 | 75.48 | 72.58 | 72.58 | 22,893 | -4.78(-6.18%) |
Jun 10, 2020 | 77.46 | 77.91 | 77.14 | 77.36 | 7,408 | -0.24(-0.31%) |
Jun 09, 2020 | 77.49 | 77.85 | 77.25 | 77.60 | 7,881 | -0.58(-0.74%) |
Jun 08, 2020 | 77.34 | 78.18 | 77.33 | 78.18 | 13,576 | +1.18(+1.54%) |
Jun 05, 2020 | 76.83 | 77.25 | 76.75 | 77.00 | 10,700 | +2.02(+2.69%) |
Jun 04, 2020 | 75.22 | 75.53 | 74.98 | 74.98 | 5,868 | -0.32(-0.43%) |
Jun 03, 2020 | 74.93 | 75.30 | 74.93 | 75.30 | 5,219 | +1.10(+1.48%) |
Jun 02, 2020 | 73.83 | 74.21 | 73.80 | 74.21 | 4,751 | +0.42(+0.56%) |
Jun 01, 2020 | 73.52 | 73.79 | 73.49 | 73.79 | 2,501 | +0.16(+0.22%) |
May 29, 2020 | 72.73 | 73.63 | 72.26 | 73.63 | 8,300 | +0.59(+0.80%) |
May 28, 2020 | 73.16 | 73.90 | 73.04 | 73.04 | 4,455 | -0.18(-0.25%) |
May 27, 2020 | 73.14 | 73.22 | 72.38 | 73.22 | 8,582 | +1.02(+1.42%) |
May 26, 2020 | 72.69 | 72.73 | 72.20 | 72.20 | 2,238 | +0.96(+1.35%) |
May 22, 2020 | 71.00 | 71.27 | 70.92 | 71.24 | 2,200 | -0.12(-0.17%) |
May 21, 2020 | 71.85 | 71.85 | 71.22 | 71.36 | 3,907 | -0.40(-0.56%) |
May 20, 2020 | 71.64 | 71.89 | 71.54 | 71.76 | 4,847 | +1.06(+1.50%) |
May 19, 2020 | 71.35 | 71.50 | 70.71 | 70.71 | 2,449 | -0.79(-1.11%) |
May 18, 2020 | 70.83 | 71.60 | 70.83 | 71.50 | 2,260 | +2.38(+3.45%) |
May 15, 2020 | 68.46 | 69.11 | 68.46 | 69.11 | 600 | +0.33(+0.48%) |
May 14, 2020 | 66.97 | 68.78 | 66.97 | 68.78 | 2,353 | +0.75(+1.11%) |
May 13, 2020 | 68.82 | 69.30 | 67.79 | 68.03 | 9,494 | -1.39(-2.01%) |
May 12, 2020 | 70.29 | 70.29 | 69.42 | 69.42 | 654 | -1.39(-1.97%) |
May 11, 2020 | 70.21 | 70.90 | 69.99 | 70.82 | 1,028 | +0.16(+0.22%) |
May 08, 2020 | 70.38 | 70.80 | 70.38 | 70.66 | 3,200 | +1.31(+1.89%) |
May 07, 2020 | 69.40 | 69.82 | 69.35 | 69.35 | 10,178 | +0.65(+0.95%) |
May 06, 2020 | 69.59 | 69.59 | 68.70 | 68.70 | 1,383 | -0.41(-0.59%) |
May 05, 2020 | 69.46 | 69.78 | 69.11 | 69.11 | 5,095 | +0.68(+1.00%) |
May 04, 2020 | 67.73 | 68.42 | 67.61 | 68.42 | 1,486 | +0.33(+0.49%) |