Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 79.90 | 80.08 | 78.04 | 80.02 | 290,600 | +0.87(+1.10%) |
Jul 30, 2020 | 77.53 | 79.20 | 77.53 | 79.15 | 519,187 | +0.78(+1.00%) |
Jul 29, 2020 | 77.36 | 78.72 | 77.04 | 78.37 | 321,504 | +0.77(+0.99%) |
Jul 28, 2020 | 78.18 | 78.55 | 77.29 | 77.60 | 391,866 | -1.37(-1.73%) |
Jul 27, 2020 | 79.30 | 79.74 | 78.10 | 78.97 | 311,772 | +0.78(+1.00%) |
Jul 24, 2020 | 77.58 | 79.43 | 76.18 | 78.19 | 496,300 | -0.08(-0.10%) |
Jul 23, 2020 | 78.08 | 80.40 | 77.24 | 78.27 | 695,390 | -0.17(-0.22%) |
Jul 22, 2020 | 77.60 | 78.99 | 77.08 | 78.44 | 580,593 | +0.40(+0.51%) |
Jul 21, 2020 | 78.33 | 81.34 | 76.73 | 78.04 | 1,683,318 | +5.99(+8.31%) |
Jul 20, 2020 | 70.59 | 72.75 | 70.32 | 72.05 | 444,830 | +1.73(+2.46%) |
Jul 17, 2020 | 68.63 | 71.04 | 68.63 | 70.32 | 555,500 | +1.88(+2.75%) |
Jul 16, 2020 | 66.53 | 68.72 | 66.06 | 68.44 | 437,808 | +1.52(+2.27%) |
Jul 15, 2020 | 67.49 | 67.70 | 66.29 | 66.92 | 470,795 | +0.10(+0.15%) |
Jul 14, 2020 | 63.90 | 66.82 | 63.63 | 66.82 | 363,303 | +2.21(+3.42%) |
Jul 13, 2020 | 67.49 | 68.33 | 64.46 | 64.61 | 338,428 | -1.71(-2.58%) |
Jul 10, 2020 | 66.39 | 66.49 | 64.88 | 66.32 | 280,100 | -0.09(-0.14%) |
Jul 09, 2020 | 67.94 | 68.13 | 64.71 | 66.41 | 884,063 | -1.44(-2.12%) |
Jul 08, 2020 | 67.00 | 70.92 | 65.81 | 67.85 | 1,889,909 | +7.84(+13.06%) |
Jul 07, 2020 | 60.37 | 61.21 | 59.78 | 60.01 | 327,210 | -0.52(-0.86%) |
Jul 06, 2020 | 60.63 | 61.40 | 60.15 | 60.53 | 316,127 | +1.29(+2.18%) |
Jul 02, 2020 | 59.40 | 59.98 | 58.48 | 59.24 | 279,700 | +0.42(+0.71%) |
Jul 01, 2020 | 59.63 | 60.14 | 58.60 | 58.82 | 421,450 | -1.30(-2.16%) |
Jun 30, 2020 | 58.75 | 60.24 | 58.18 | 60.12 | 480,907 | +1.44(+2.45%) |
Jun 29, 2020 | 57.12 | 58.99 | 56.50 | 58.68 | 406,696 | +2.42(+4.30%) |
Jun 26, 2020 | 58.72 | 59.63 | 55.59 | 56.26 | 1,671,500 | -3.54(-5.92%) |
Jun 25, 2020 | 58.78 | 59.91 | 57.81 | 59.80 | 341,907 | +0.34(+0.57%) |
Jun 24, 2020 | 61.17 | 61.57 | 58.68 | 59.46 | 595,602 | -2.32(-3.76%) |
Jun 23, 2020 | 62.63 | 62.83 | 61.50 | 61.78 | 501,705 | -0.72(-1.15%) |
Jun 22, 2020 | 61.46 | 63.29 | 60.70 | 62.50 | 497,941 | +0.94(+1.53%) |
Jun 19, 2020 | 63.37 | 64.50 | 61.28 | 61.56 | 679,800 | -0.89(-1.43%) |
Jun 18, 2020 | 63.46 | 63.73 | 62.38 | 62.45 | 319,274 | -1.34(-2.10%) |
Jun 17, 2020 | 65.16 | 65.16 | 63.63 | 63.79 | 392,836 | -0.81(-1.25%) |
Jun 16, 2020 | 65.60 | 65.60 | 62.85 | 64.60 | 389,405 | +1.46(+2.31%) |
Jun 15, 2020 | 60.51 | 63.61 | 60.51 | 63.14 | 326,815 | +0.53(+0.85%) |
Jun 12, 2020 | 64.24 | 64.25 | 60.59 | 62.61 | 486,300 | +0.18(+0.29%) |
Jun 11, 2020 | 64.54 | 65.92 | 62.36 | 62.43 | 487,243 | -4.68(-6.97%) |
Jun 10, 2020 | 69.89 | 70.13 | 66.27 | 67.11 | 504,831 | -2.41(-3.47%) |
Jun 09, 2020 | 68.11 | 71.00 | 67.23 | 69.52 | 452,088 | +0.36(+0.52%) |
Jun 08, 2020 | 72.37 | 72.37 | 67.63 | 69.16 | 517,118 | -3.10(-4.29%) |
Jun 05, 2020 | 69.30 | 73.16 | 68.71 | 72.26 | 1,033,900 | +4.71(+6.97%) |
Jun 04, 2020 | 67.61 | 69.10 | 66.54 | 67.55 | 283,128 | -0.57(-0.84%) |
Jun 03, 2020 | 68.32 | 70.00 | 67.20 | 68.12 | 433,949 | +1.02(+1.52%) |
Jun 02, 2020 | 63.56 | 67.41 | 62.42 | 67.10 | 832,246 | +4.22(+6.71%) |
Jun 01, 2020 | 63.69 | 65.16 | 62.77 | 62.88 | 381,712 | -0.84(-1.32%) |
May 29, 2020 | 62.16 | 63.96 | 61.40 | 63.72 | 287,600 | +1.40(+2.25%) |
May 28, 2020 | 64.70 | 64.75 | 61.97 | 62.32 | 577,173 | -1.86(-2.90%) |
May 27, 2020 | 63.95 | 65.50 | 61.10 | 64.18 | 338,175 | +0.51(+0.80%) |
May 26, 2020 | 65.04 | 66.80 | 63.09 | 63.67 | 443,877 | +0.17(+0.27%) |
May 22, 2020 | 62.83 | 63.70 | 61.58 | 63.50 | 235,300 | +1.09(+1.75%) |
May 21, 2020 | 64.24 | 64.50 | 62.19 | 62.41 | 432,556 | -2.04(-3.17%) |
May 20, 2020 | 62.15 | 64.69 | 61.36 | 64.45 | 419,698 | +3.89(+6.42%) |
May 19, 2020 | 62.10 | 62.75 | 60.52 | 60.56 | 369,850 | -1.29(-2.09%) |
May 18, 2020 | 61.19 | 63.13 | 60.39 | 61.85 | 588,441 | +2.89(+4.90%) |
May 15, 2020 | 63.08 | 63.08 | 57.17 | 58.96 | 1,341,800 | -5.45(-8.46%) |
May 14, 2020 | 62.50 | 64.64 | 61.34 | 64.41 | 421,800 | +0.95(+1.50%) |
May 13, 2020 | 64.45 | 65.34 | 61.67 | 63.46 | 730,523 | -1.79(-2.74%) |
May 12, 2020 | 66.40 | 68.27 | 65.25 | 65.25 | 386,754 | -0.92(-1.39%) |
May 11, 2020 | 67.14 | 67.24 | 64.86 | 66.17 | 670,598 | -1.24(-1.84%) |
May 08, 2020 | 66.94 | 68.64 | 65.72 | 67.41 | 948,900 | -1.60(-2.32%) |
May 07, 2020 | 67.59 | 69.49 | 65.82 | 69.01 | 722,285 | +2.71(+4.09%) |
May 06, 2020 | 65.51 | 67.93 | 64.34 | 66.30 | 393,927 | +1.67(+2.58%) |
May 05, 2020 | 62.57 | 65.52 | 62.35 | 64.63 | 579,232 | +2.70(+4.36%) |
May 04, 2020 | 62.00 | 62.82 | 60.77 | 61.93 | 384,091 | -1.14(-1.81%) |