Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 87.85 | 88.11 | 78.35 | 81.61 | 364,756 | -5.68(-6.51%) |
Jul 30, 2020 | 93.14 | 93.14 | 83.65 | 87.29 | 634,547 | +0.73(+0.84%) |
Jul 29, 2020 | 84.38 | 87.31 | 83.22 | 86.57 | 309,217 | +3.29(+3.95%) |
Jul 28, 2020 | 84.97 | 86.53 | 83.09 | 83.27 | 289,012 | -2.24(-2.62%) |
Jul 27, 2020 | 82.55 | 86.66 | 80.86 | 85.52 | 354,381 | +2.76(+3.33%) |
Jul 24, 2020 | 80.79 | 84.22 | 80.79 | 82.76 | 272,924 | +0.75(+0.91%) |
Jul 23, 2020 | 80.61 | 84.09 | 80.61 | 82.01 | 414,578 | +1.61(+2.01%) |
Jul 22, 2020 | 72.75 | 80.86 | 72.71 | 80.40 | 508,791 | +8.38(+11.64%) |
Jul 21, 2020 | 70.19 | 72.85 | 69.94 | 72.01 | 150,613 | +3.05(+4.42%) |
Jul 20, 2020 | 69.85 | 70.74 | 67.84 | 68.96 | 143,529 | -1.25(-1.78%) |
Jul 17, 2020 | 70.71 | 71.09 | 68.51 | 70.22 | 159,883 | -0.36(-0.51%) |
Jul 16, 2020 | 71.72 | 73.71 | 70.04 | 70.58 | 193,172 | -1.76(-2.43%) |
Jul 15, 2020 | 71.66 | 73.44 | 70.42 | 72.34 | 235,280 | +3.11(+4.49%) |
Jul 14, 2020 | 64.30 | 69.37 | 63.92 | 69.23 | 357,311 | +4.57(+7.08%) |
Jul 13, 2020 | 65.47 | 67.39 | 63.76 | 64.65 | 319,439 | +0.67(+1.05%) |
Jul 10, 2020 | 62.53 | 65.03 | 61.89 | 63.98 | 336,959 | +2.04(+3.29%) |
Jul 09, 2020 | 64.91 | 65.46 | 60.72 | 61.94 | 188,433 | -3.40(-5.20%) |
Jul 08, 2020 | 63.82 | 65.88 | 62.97 | 65.34 | 217,693 | +1.93(+3.05%) |
Jul 07, 2020 | 62.47 | 63.92 | 61.76 | 63.41 | 222,752 | +0.37(+0.59%) |
Jul 06, 2020 | 64.22 | 64.71 | 61.98 | 63.04 | 217,265 | +0.46(+0.73%) |
Jul 02, 2020 | 63.80 | 65.42 | 61.87 | 62.58 | 209,711 | +0.77(+1.24%) |
Jul 01, 2020 | 64.10 | 66.70 | 61.71 | 61.82 | 255,039 | -2.26(-3.53%) |
Jun 30, 2020 | 63.13 | 64.77 | 62.75 | 64.08 | 272,748 | +0.57(+0.90%) |
Jun 29, 2020 | 62.75 | 64.15 | 61.03 | 63.51 | 285,764 | +1.98(+3.22%) |
Jun 26, 2020 | 61.21 | 63.45 | 59.25 | 61.52 | 542,039 | +4.52(+7.92%) |
Jun 25, 2020 | 56.07 | 57.25 | 54.20 | 57.01 | 438,070 | +0.48(+0.84%) |
Jun 24, 2020 | 61.86 | 61.89 | 56.02 | 56.53 | 572,759 | -6.46(-10.25%) |
Jun 23, 2020 | 64.93 | 64.93 | 61.91 | 62.99 | 247,285 | -0.49(-0.77%) |
Jun 22, 2020 | 62.14 | 63.96 | 61.25 | 63.48 | 248,279 | +0.72(+1.15%) |
Jun 19, 2020 | 67.27 | 67.27 | 61.68 | 62.76 | 625,532 | -2.57(-3.94%) |
Jun 18, 2020 | 63.90 | 66.81 | 63.85 | 65.33 | 203,649 | -0.03(-0.04%) |
Jun 17, 2020 | 68.50 | 68.50 | 65.08 | 65.36 | 195,357 | -2.30(-3.40%) |
Jun 16, 2020 | 72.16 | 72.71 | 67.08 | 67.66 | 235,148 | +0.61(+0.91%) |
Jun 15, 2020 | 60.31 | 67.88 | 60.31 | 67.05 | 211,540 | +2.95(+4.61%) |
Jun 12, 2020 | 65.46 | 66.11 | 61.49 | 64.10 | 164,104 | +2.32(+3.76%) |
Jun 11, 2020 | 62.34 | 64.86 | 60.69 | 61.78 | 283,391 | -5.17(-7.72%) |
Jun 10, 2020 | 72.38 | 72.38 | 66.64 | 66.94 | 296,277 | -6.01(-8.24%) |
Jun 09, 2020 | 72.34 | 73.89 | 70.13 | 72.96 | 219,668 | -1.19(-1.61%) |
Jun 08, 2020 | 76.60 | 78.30 | 73.90 | 74.15 | 283,998 | -0.83(-1.10%) |
Jun 05, 2020 | 76.56 | 78.78 | 74.56 | 74.98 | 413,555 | +3.89(+5.47%) |
Jun 04, 2020 | 71.07 | 72.68 | 68.91 | 71.09 | 251,419 | -1.20(-1.67%) |
Jun 03, 2020 | 66.58 | 73.29 | 65.74 | 72.30 | 391,785 | +8.67(+13.63%) |
Jun 02, 2020 | 62.03 | 64.55 | 61.44 | 63.62 | 292,867 | +3.00(+4.95%) |
Jun 01, 2020 | 61.61 | 63.36 | 60.07 | 60.62 | 334,974 | -0.51(-0.84%) |
May 29, 2020 | 63.53 | 64.68 | 60.13 | 61.14 | 206,520 | -3.89(-5.99%) |
May 28, 2020 | 69.62 | 69.62 | 64.59 | 65.03 | 215,076 | -3.69(-5.37%) |
May 27, 2020 | 69.52 | 72.77 | 67.69 | 68.72 | 518,762 | +1.77(+2.64%) |
May 26, 2020 | 65.70 | 67.96 | 62.89 | 66.95 | 322,681 | +5.62(+9.17%) |
May 22, 2020 | 61.43 | 62.63 | 59.72 | 61.33 | 278,998 | +0.32(+0.53%) |
May 21, 2020 | 57.96 | 63.18 | 57.16 | 61.01 | 466,399 | +3.10(+5.35%) |
May 20, 2020 | 55.07 | 59.48 | 54.74 | 57.91 | 307,810 | +4.81(+9.05%) |
May 19, 2020 | 53.39 | 56.73 | 50.70 | 53.10 | 306,599 | -0.29(-0.55%) |
May 18, 2020 | 46.86 | 53.75 | 45.65 | 53.39 | 477,279 | +8.84(+19.84%) |
May 15, 2020 | 44.46 | 45.10 | 43.61 | 44.55 | 183,150 | -0.26(-0.59%) |
May 14, 2020 | 41.17 | 45.23 | 40.41 | 44.82 | 307,132 | +1.97(+4.60%) |
May 13, 2020 | 45.23 | 45.38 | 41.61 | 42.85 | 286,999 | -2.94(-6.43%) |
May 12, 2020 | 51.15 | 51.67 | 45.65 | 45.79 | 332,849 | -4.71(-9.33%) |
May 11, 2020 | 52.49 | 52.49 | 49.50 | 50.50 | 206,176 | -2.35(-4.45%) |
May 08, 2020 | 51.02 | 53.30 | 50.67 | 52.85 | 259,437 | +3.32(+6.71%) |
May 07, 2020 | 49.20 | 50.29 | 48.67 | 49.53 | 253,454 | +1.22(+2.53%) |
May 06, 2020 | 53.98 | 53.98 | 48.16 | 48.30 | 393,553 | -4.57(-8.63%) |
May 05, 2020 | 56.65 | 59.21 | 51.89 | 52.87 | 427,095 | +0.70(+1.34%) |
May 04, 2020 | 51.29 | 52.82 | 50.27 | 52.17 | 216,862 | -0.17(-0.33%) |