Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 72.36 | 72.46 | 67.90 | 69.78 | 445,062 | -2.64(-3.64%) |
Jul 30, 2020 | 70.52 | 73.18 | 70.52 | 72.41 | 219,491 | +0.21(+0.29%) |
Jul 29, 2020 | 74.44 | 74.44 | 71.74 | 72.20 | 264,083 | -1.44(-1.95%) |
Jul 28, 2020 | 75.96 | 76.36 | 73.42 | 73.64 | 108,533 | -2.15(-2.83%) |
Jul 27, 2020 | 72.86 | 75.83 | 72.63 | 75.79 | 170,289 | +4.00(+5.57%) |
Jul 24, 2020 | 73.74 | 73.74 | 70.56 | 71.80 | 335,949 | -3.21(-4.28%) |
Jul 23, 2020 | 78.03 | 79.08 | 74.57 | 75.00 | 257,941 | -3.01(-3.85%) |
Jul 22, 2020 | 78.91 | 79.31 | 76.97 | 78.01 | 140,011 | -0.29(-0.37%) |
Jul 21, 2020 | 82.63 | 82.63 | 78.02 | 78.30 | 333,371 | -3.75(-4.57%) |
Jul 20, 2020 | 80.77 | 82.97 | 79.70 | 82.04 | 319,364 | +1.69(+2.10%) |
Jul 17, 2020 | 77.92 | 80.78 | 77.53 | 80.36 | 332,545 | +3.10(+4.01%) |
Jul 16, 2020 | 77.89 | 78.04 | 75.58 | 77.26 | 259,471 | -1.53(-1.94%) |
Jul 15, 2020 | 78.63 | 79.25 | 76.77 | 78.79 | 422,203 | +2.44(+3.19%) |
Jul 14, 2020 | 72.51 | 76.35 | 70.83 | 76.35 | 453,536 | +3.49(+4.78%) |
Jul 13, 2020 | 76.36 | 78.90 | 72.57 | 72.86 | 1,419,035 | -2.12(-2.82%) |
Jul 10, 2020 | 76.51 | 76.72 | 74.46 | 74.98 | 158,364 | -1.53(-2.00%) |
Jul 09, 2020 | 77.36 | 77.94 | 74.19 | 76.51 | 303,803 | -0.41(-0.53%) |
Jul 08, 2020 | 77.19 | 77.43 | 75.10 | 76.92 | 200,667 | +0.67(+0.88%) |
Jul 07, 2020 | 74.92 | 78.47 | 74.39 | 76.25 | 286,209 | +0.97(+1.29%) |
Jul 06, 2020 | 76.07 | 76.92 | 74.93 | 75.28 | 207,787 | +1.06(+1.43%) |
Jul 02, 2020 | 74.70 | 75.72 | 73.47 | 74.22 | 316,629 | +0.99(+1.35%) |
Jul 01, 2020 | 72.72 | 73.58 | 71.00 | 73.23 | 367,718 | +0.72(+0.99%) |
Jun 30, 2020 | 70.39 | 72.94 | 69.79 | 72.51 | 253,533 | +2.16(+3.07%) |
Jun 29, 2020 | 71.57 | 71.91 | 69.23 | 70.36 | 227,123 | -0.44(-0.62%) |
Jun 26, 2020 | 74.09 | 74.09 | 69.83 | 70.80 | 422,539 | -3.23(-4.36%) |
Jun 25, 2020 | 72.39 | 74.02 | 70.78 | 74.02 | 253,418 | +1.73(+2.39%) |
Jun 24, 2020 | 74.40 | 76.12 | 70.78 | 72.29 | 421,617 | -2.53(-3.38%) |
Jun 23, 2020 | 75.35 | 76.69 | 74.32 | 74.82 | 358,355 | +0.75(+1.01%) |
Jun 22, 2020 | 73.99 | 74.57 | 71.42 | 74.07 | 597,578 | +0.41(+0.56%) |
Jun 19, 2020 | 70.28 | 73.96 | 69.66 | 73.66 | 339,352 | +4.34(+6.25%) |
Jun 18, 2020 | 67.57 | 69.80 | 67.57 | 69.33 | 155,456 | +0.67(+0.97%) |
Jun 17, 2020 | 68.54 | 69.94 | 68.25 | 68.66 | 176,250 | +0.63(+0.93%) |
Jun 16, 2020 | 68.48 | 68.83 | 65.59 | 68.03 | 230,512 | +2.00(+3.03%) |
Jun 15, 2020 | 62.38 | 66.47 | 61.95 | 66.03 | 199,499 | +2.17(+3.39%) |
Jun 12, 2020 | 65.48 | 65.93 | 60.90 | 63.86 | 383,798 | +1.03(+1.64%) |
Jun 11, 2020 | 67.59 | 68.04 | 62.79 | 62.83 | 503,472 | -6.15(-8.92%) |
Jun 10, 2020 | 69.53 | 70.37 | 68.53 | 68.99 | 419,784 | +0.44(+0.64%) |
Jun 09, 2020 | 68.50 | 70.18 | 68.28 | 68.55 | 239,058 | -0.45(-0.65%) |
Jun 08, 2020 | 67.59 | 69.21 | 66.28 | 69.00 | 334,752 | +1.65(+2.45%) |
Jun 05, 2020 | 67.97 | 68.86 | 65.90 | 67.35 | 326,539 | +0.13(+0.19%) |
Jun 04, 2020 | 68.39 | 69.52 | 66.43 | 67.22 | 277,736 | -1.45(-2.11%) |
Jun 03, 2020 | 70.43 | 70.53 | 68.03 | 68.67 | 205,607 | -1.61(-2.29%) |
Jun 02, 2020 | 69.74 | 70.38 | 67.36 | 70.28 | 295,376 | +0.32(+0.46%) |
Jun 01, 2020 | 70.04 | 70.77 | 69.17 | 69.96 | 358,047 | -0.74(-1.05%) |
May 29, 2020 | 68.34 | 70.88 | 66.21 | 70.70 | 425,041 | +2.66(+3.91%) |
May 28, 2020 | 68.15 | 70.22 | 67.73 | 68.04 | 261,784 | +0.30(+0.44%) |
May 27, 2020 | 66.29 | 67.91 | 62.41 | 67.74 | 442,661 | +1.06(+1.59%) |
May 26, 2020 | 71.50 | 71.50 | 66.58 | 66.68 | 273,733 | -2.83(-4.07%) |
May 22, 2020 | 68.16 | 69.51 | 67.43 | 69.51 | 160,566 | +1.24(+1.81%) |
May 21, 2020 | 69.27 | 69.85 | 67.05 | 68.27 | 261,866 | -1.66(-2.37%) |
May 20, 2020 | 68.57 | 70.13 | 67.58 | 69.93 | 216,030 | +2.81(+4.18%) |
May 19, 2020 | 69.88 | 70.22 | 67.05 | 67.12 | 298,345 | -2.55(-3.66%) |
May 18, 2020 | 72.01 | 72.05 | 69.57 | 69.67 | 370,398 | +1.38(+2.02%) |
May 15, 2020 | 64.09 | 68.34 | 63.83 | 68.29 | 327,940 | +3.15(+4.83%) |
May 14, 2020 | 64.27 | 65.88 | 63.09 | 65.14 | 477,029 | -0.48(-0.73%) |
May 13, 2020 | 68.07 | 69.78 | 63.30 | 65.62 | 627,958 | -1.56(-2.32%) |
May 12, 2020 | 71.35 | 72.39 | 67.18 | 67.18 | 570,394 | -2.93(-4.18%) |
May 11, 2020 | 64.62 | 70.26 | 64.29 | 70.11 | 569,791 | +5.47(+8.47%) |
May 08, 2020 | 64.76 | 65.25 | 63.73 | 64.63 | 476,795 | +1.32(+2.08%) |
May 07, 2020 | 64.43 | 64.67 | 62.70 | 63.31 | 220,474 | +0.06(+0.09%) |
May 06, 2020 | 63.42 | 64.66 | 62.51 | 63.25 | 312,874 | +0.35(+0.56%) |
May 05, 2020 | 62.42 | 64.05 | 61.84 | 62.90 | 401,102 | +2.07(+3.40%) |
May 04, 2020 | 57.37 | 60.84 | 57.37 | 60.84 | 259,892 | +3.42(+5.95%) |