Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 70.10 | 71.13 | 68.46 | 70.91 | 1,059,600 | +1.21(+1.74%) |
Jul 30, 2020 | 65.60 | 69.97 | 65.60 | 69.70 | 1,084,121 | +1.70(+2.50%) |
Jul 29, 2020 | 65.91 | 68.54 | 65.74 | 68.00 | 1,579,732 | +2.82(+4.33%) |
Jul 28, 2020 | 63.88 | 66.55 | 63.55 | 65.18 | 1,057,290 | +1.08(+1.68%) |
Jul 27, 2020 | 63.32 | 64.20 | 62.55 | 64.10 | 641,136 | +1.06(+1.68%) |
Jul 24, 2020 | 62.37 | 63.76 | 61.56 | 63.04 | 1,092,600 | -0.20(-0.32%) |
Jul 23, 2020 | 64.11 | 65.00 | 63.17 | 63.24 | 614,071 | -1.16(-1.80%) |
Jul 22, 2020 | 64.70 | 65.56 | 64.03 | 64.40 | 651,769 | -0.29(-0.45%) |
Jul 21, 2020 | 67.45 | 67.49 | 64.53 | 64.69 | 1,148,606 | -1.86(-2.79%) |
Jul 20, 2020 | 65.08 | 66.95 | 65.08 | 66.55 | 1,671,420 | +1.27(+1.95%) |
Jul 17, 2020 | 66.59 | 66.73 | 64.37 | 65.28 | 583,300 | -1.16(-1.75%) |
Jul 16, 2020 | 66.27 | 67.48 | 65.91 | 66.44 | 1,473,125 | -0.51(-0.76%) |
Jul 15, 2020 | 66.94 | 67.30 | 65.44 | 66.95 | 940,142 | +0.84(+1.27%) |
Jul 14, 2020 | 64.95 | 66.34 | 64.01 | 66.11 | 1,203,769 | +0.98(+1.50%) |
Jul 13, 2020 | 68.72 | 68.89 | 65.00 | 65.13 | 897,902 | -2.75(-4.05%) |
Jul 10, 2020 | 67.84 | 68.79 | 67.25 | 67.88 | 700,600 | -0.31(-0.45%) |
Jul 09, 2020 | 68.00 | 68.74 | 65.76 | 68.19 | 666,514 | +0.68(+1.01%) |
Jul 08, 2020 | 67.77 | 68.05 | 66.00 | 67.51 | 2,136,394 | +0.64(+0.96%) |
Jul 07, 2020 | 68.16 | 69.10 | 66.28 | 66.87 | 1,595,277 | -1.53(-2.24%) |
Jul 06, 2020 | 71.98 | 71.98 | 67.97 | 68.40 | 1,249,366 | -2.66(-3.74%) |
Jul 02, 2020 | 72.73 | 73.18 | 70.81 | 71.06 | 529,600 | -0.74(-1.03%) |
Jul 01, 2020 | 68.54 | 72.06 | 68.54 | 71.80 | 898,598 | +2.90(+4.21%) |
Jun 30, 2020 | 67.63 | 68.97 | 66.86 | 68.90 | 947,114 | +1.44(+2.13%) |
Jun 29, 2020 | 68.04 | 68.11 | 66.02 | 67.46 | 536,108 | -0.41(-0.60%) |
Jun 26, 2020 | 69.56 | 70.04 | 66.97 | 67.87 | 678,900 | -1.63(-2.35%) |
Jun 25, 2020 | 70.11 | 71.00 | 68.37 | 69.50 | 512,058 | -0.37(-0.53%) |
Jun 24, 2020 | 72.00 | 72.81 | 69.46 | 69.87 | 835,624 | -2.53(-3.49%) |
Jun 23, 2020 | 73.71 | 73.90 | 72.09 | 72.40 | 1,064,136 | -0.18(-0.25%) |
Jun 22, 2020 | 70.10 | 72.86 | 69.45 | 72.58 | 1,332,920 | +2.81(+4.03%) |
Jun 19, 2020 | 68.12 | 69.77 | 66.67 | 69.77 | 3,557,600 | +1.98(+2.92%) |
Jun 18, 2020 | 67.65 | 68.07 | 66.57 | 67.79 | 729,571 | +0.01(+0.01%) |
Jun 17, 2020 | 70.73 | 70.84 | 67.45 | 67.78 | 737,364 | -2.68(-3.80%) |
Jun 16, 2020 | 69.39 | 71.11 | 68.91 | 70.46 | 1,798,894 | +3.22(+4.79%) |
Jun 15, 2020 | 63.70 | 67.78 | 63.70 | 67.24 | 1,714,622 | -1.42(-2.07%) |
Jun 12, 2020 | 69.17 | 69.34 | 67.00 | 68.66 | 499,400 | +1.19(+1.76%) |
Jun 11, 2020 | 68.66 | 69.55 | 67.02 | 67.47 | 894,129 | -3.31(-4.68%) |
Jun 10, 2020 | 69.76 | 71.52 | 69.34 | 70.78 | 727,897 | +1.46(+2.11%) |
Jun 09, 2020 | 69.83 | 70.10 | 68.65 | 69.32 | 608,698 | -1.00(-1.42%) |
Jun 08, 2020 | 67.00 | 70.63 | 66.90 | 70.32 | 778,446 | +3.39(+5.06%) |
Jun 05, 2020 | 68.98 | 69.30 | 66.58 | 66.93 | 702,000 | -0.93(-1.37%) |
Jun 04, 2020 | 70.27 | 70.71 | 67.46 | 67.86 | 697,905 | -2.48(-3.53%) |
Jun 03, 2020 | 69.38 | 70.45 | 68.81 | 70.34 | 620,480 | +1.14(+1.65%) |
Jun 02, 2020 | 68.00 | 69.79 | 67.38 | 69.20 | 1,074,673 | +1.23(+1.81%) |
Jun 01, 2020 | 66.00 | 68.41 | 65.93 | 67.97 | 873,550 | +1.82(+2.75%) |
May 29, 2020 | 65.90 | 66.42 | 63.69 | 66.15 | 1,027,200 | +0.68(+1.04%) |
May 28, 2020 | 66.50 | 67.28 | 65.26 | 65.47 | 958,553 | -0.57(-0.86%) |
May 27, 2020 | 65.09 | 66.67 | 63.15 | 66.04 | 958,154 | +0.18(+0.27%) |
May 26, 2020 | 65.05 | 66.67 | 64.38 | 65.86 | 1,414,641 | +2.05(+3.21%) |
May 22, 2020 | 61.87 | 63.81 | 61.06 | 63.81 | 1,563,500 | +1.86(+3.00%) |
May 21, 2020 | 62.18 | 62.42 | 61.29 | 61.95 | 958,459 | -0.23(-0.37%) |
May 20, 2020 | 63.00 | 65.23 | 61.57 | 62.18 | 1,143,189 | -0.64(-1.02%) |
May 19, 2020 | 62.24 | 63.82 | 61.37 | 62.82 | 1,431,621 | +0.42(+0.67%) |
May 18, 2020 | 66.28 | 66.72 | 62.03 | 62.40 | 1,883,782 | -1.49(-2.33%) |
May 15, 2020 | 65.61 | 66.50 | 63.24 | 63.89 | 4,005,100 | +5.61(+9.63%) |
May 14, 2020 | 55.67 | 58.43 | 54.50 | 58.28 | 1,802,760 | +1.74(+3.08%) |
May 13, 2020 | 59.03 | 59.03 | 55.30 | 56.54 | 960,839 | -2.49(-4.22%) |
May 12, 2020 | 60.88 | 61.35 | 58.85 | 59.03 | 906,505 | -1.05(-1.75%) |
May 11, 2020 | 58.90 | 60.71 | 58.55 | 60.08 | 1,073,166 | +1.53(+2.61%) |
May 08, 2020 | 58.37 | 58.59 | 57.16 | 58.55 | 463,300 | +0.89(+1.54%) |
May 07, 2020 | 55.11 | 58.44 | 54.78 | 57.66 | 937,211 | +3.64(+6.74%) |
May 06, 2020 | 53.86 | 54.62 | 52.82 | 54.02 | 673,565 | +0.99(+1.87%) |
May 05, 2020 | 53.00 | 53.81 | 52.68 | 53.03 | 375,710 | +1.13(+2.18%) |
May 04, 2020 | 49.99 | 51.92 | 49.43 | 51.90 | 513,966 | +1.62(+3.22%) |