Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 74.54 | 75.19 | 71.27 | 71.33 | 424,100 | -3.27(-4.38%) |
Jul 30, 2020 | 73.00 | 75.50 | 72.20 | 74.60 | 259,354 | +0.33(+0.44%) |
Jul 29, 2020 | 76.04 | 76.87 | 73.55 | 74.27 | 407,946 | -1.47(-1.94%) |
Jul 28, 2020 | 77.39 | 78.22 | 75.60 | 75.74 | 323,187 | -1.44(-1.87%) |
Jul 27, 2020 | 78.34 | 79.00 | 75.50 | 77.18 | 447,522 | -0.17(-0.22%) |
Jul 24, 2020 | 79.26 | 79.68 | 76.81 | 77.35 | 346,900 | -2.55(-3.19%) |
Jul 23, 2020 | 81.94 | 83.50 | 79.37 | 79.90 | 256,516 | -1.92(-2.35%) |
Jul 22, 2020 | 81.65 | 82.30 | 79.16 | 81.82 | 254,782 | -0.06(-0.07%) |
Jul 21, 2020 | 84.24 | 85.25 | 81.34 | 81.88 | 390,367 | -1.63(-1.95%) |
Jul 20, 2020 | 81.32 | 85.05 | 80.66 | 83.51 | 353,667 | +1.86(+2.28%) |
Jul 17, 2020 | 80.00 | 84.70 | 79.87 | 81.65 | 357,500 | +1.65(+2.06%) |
Jul 16, 2020 | 81.31 | 81.39 | 77.09 | 80.00 | 365,189 | -2.09(-2.55%) |
Jul 15, 2020 | 80.27 | 82.76 | 78.59 | 82.09 | 395,587 | +2.67(+3.36%) |
Jul 14, 2020 | 77.52 | 79.88 | 76.27 | 79.42 | 402,618 | +2.68(+3.49%) |
Jul 13, 2020 | 83.01 | 84.10 | 76.47 | 76.74 | 607,451 | -6.30(-7.59%) |
Jul 10, 2020 | 81.98 | 83.83 | 80.02 | 83.04 | 306,400 | +1.12(+1.37%) |
Jul 09, 2020 | 85.98 | 87.25 | 81.50 | 81.92 | 442,306 | -3.92(-4.57%) |
Jul 08, 2020 | 83.96 | 85.87 | 82.16 | 85.84 | 399,094 | +1.96(+2.34%) |
Jul 07, 2020 | 81.09 | 85.50 | 80.90 | 83.88 | 365,956 | +1.87(+2.28%) |
Jul 06, 2020 | 82.09 | 83.78 | 81.22 | 82.01 | 299,940 | +1.04(+1.28%) |
Jul 02, 2020 | 84.33 | 84.67 | 80.68 | 80.97 | 498,300 | -2.94(-3.50%) |
Jul 01, 2020 | 82.35 | 85.63 | 81.12 | 83.91 | 392,570 | +1.63(+1.98%) |
Jun 30, 2020 | 77.51 | 83.90 | 77.36 | 82.28 | 1,290,347 | +5.92(+7.75%) |
Jun 29, 2020 | 86.29 | 87.00 | 75.00 | 76.36 | 1,421,917 | -9.43(-10.99%) |
Jun 26, 2020 | 82.94 | 89.26 | 82.94 | 85.79 | 2,313,700 | +9.18(+11.98%) |
Jun 25, 2020 | 75.67 | 77.44 | 74.17 | 76.61 | 312,082 | +1.20(+1.59%) |
Jun 24, 2020 | 77.95 | 78.50 | 74.29 | 75.41 | 349,284 | -3.54(-4.48%) |
Jun 23, 2020 | 78.91 | 80.60 | 77.80 | 78.95 | 457,157 | +0.36(+0.46%) |
Jun 22, 2020 | 80.12 | 81.54 | 75.61 | 78.59 | 615,598 | -0.97(-1.22%) |
Jun 19, 2020 | 77.68 | 80.44 | 77.02 | 79.56 | 825,900 | +2.17(+2.80%) |
Jun 18, 2020 | 74.28 | 78.41 | 74.11 | 77.39 | 549,666 | +2.80(+3.75%) |
Jun 17, 2020 | 75.85 | 78.26 | 74.20 | 74.59 | 408,857 | -1.96(-2.56%) |
Jun 16, 2020 | 76.24 | 77.63 | 75.22 | 76.55 | 389,929 | +1.72(+2.30%) |
Jun 15, 2020 | 71.21 | 75.25 | 70.20 | 74.83 | 423,575 | +2.56(+3.54%) |
Jun 12, 2020 | 73.70 | 75.40 | 69.77 | 72.27 | 529,800 | -0.19(-0.26%) |
Jun 11, 2020 | 75.00 | 77.54 | 72.11 | 72.46 | 622,913 | -5.97(-7.61%) |
Jun 10, 2020 | 80.99 | 81.76 | 78.05 | 78.43 | 417,100 | -2.39(-2.96%) |
Jun 09, 2020 | 80.24 | 83.17 | 79.39 | 80.82 | 456,687 | -0.68(-0.83%) |
Jun 08, 2020 | 77.20 | 81.60 | 75.59 | 81.50 | 514,672 | +4.12(+5.32%) |
Jun 05, 2020 | 74.70 | 78.83 | 72.25 | 77.38 | 584,600 | +2.90(+3.89%) |
Jun 04, 2020 | 73.85 | 76.28 | 73.44 | 74.48 | 432,537 | +0.23(+0.31%) |
Jun 03, 2020 | 75.41 | 76.00 | 73.20 | 74.25 | 475,384 | -1.55(-2.04%) |
Jun 02, 2020 | 77.38 | 78.36 | 73.50 | 75.80 | 345,334 | -1.19(-1.55%) |
Jun 01, 2020 | 77.03 | 77.38 | 74.37 | 76.99 | 464,538 | +0.01(+0.01%) |
May 29, 2020 | 76.59 | 77.28 | 73.23 | 76.98 | 684,100 | +0.46(+0.60%) |
May 28, 2020 | 78.58 | 79.60 | 76.12 | 76.52 | 454,773 | -1.93(-2.46%) |
May 27, 2020 | 76.51 | 79.26 | 73.38 | 78.45 | 647,073 | +1.78(+2.32%) |
May 26, 2020 | 81.29 | 82.80 | 76.14 | 76.67 | 784,107 | -4.23(-5.23%) |
May 22, 2020 | 82.42 | 82.97 | 79.65 | 80.90 | 454,000 | -2.06(-2.48%) |
May 21, 2020 | 85.47 | 85.64 | 80.62 | 82.96 | 461,914 | -1.96(-2.31%) |
May 20, 2020 | 84.52 | 85.86 | 81.75 | 84.92 | 460,276 | +1.76(+2.12%) |
May 19, 2020 | 85.40 | 86.65 | 83.14 | 83.16 | 416,754 | -2.12(-2.49%) |
May 18, 2020 | 88.20 | 89.00 | 83.73 | 85.28 | 973,465 | -1.60(-1.84%) |
May 15, 2020 | 82.80 | 87.58 | 80.50 | 86.88 | 626,000 | +3.38(+4.05%) |
May 14, 2020 | 82.92 | 85.01 | 80.25 | 83.50 | 552,934 | -1.06(-1.25%) |
May 13, 2020 | 90.38 | 91.43 | 81.72 | 84.56 | 830,497 | -5.02(-5.60%) |
May 12, 2020 | 89.53 | 94.06 | 87.32 | 89.58 | 1,025,164 | +0.33(+0.37%) |
May 11, 2020 | 88.79 | 90.21 | 86.51 | 89.25 | 820,534 | +1.28(+1.46%) |
May 08, 2020 | 92.91 | 94.10 | 86.61 | 87.97 | 964,700 | -3.85(-4.19%) |
May 07, 2020 | 92.00 | 92.90 | 88.86 | 91.82 | 607,516 | +1.46(+1.62%) |
May 06, 2020 | 91.63 | 92.94 | 88.54 | 90.36 | 661,907 | +0.03(+0.03%) |
May 05, 2020 | 92.06 | 92.99 | 89.25 | 90.33 | 527,928 | -1.39(-1.52%) |
May 04, 2020 | 88.85 | 91.96 | 87.91 | 91.72 | 447,616 | +1.59(+1.76%) |