Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 74.85 | 76.18 | 74.33 | 76.02 | 447,934 | -0.42(-0.55%) |
Jul 30, 2020 | 76.20 | 77.33 | 75.64 | 76.43 | 395,932 | -0.94(-1.21%) |
Jul 29, 2020 | 75.05 | 77.59 | 75.03 | 77.37 | 635,998 | +3.35(+4.53%) |
Jul 28, 2020 | 76.07 | 76.72 | 73.86 | 74.02 | 591,492 | -2.09(-2.75%) |
Jul 27, 2020 | 73.75 | 76.22 | 73.28 | 76.11 | 714,506 | +2.70(+3.68%) |
Jul 24, 2020 | 71.62 | 73.96 | 70.71 | 73.41 | 499,888 | +1.65(+2.30%) |
Jul 23, 2020 | 71.81 | 73.27 | 70.77 | 71.76 | 339,605 | -0.31(-0.44%) |
Jul 22, 2020 | 70.10 | 73.02 | 70.10 | 72.07 | 568,489 | +1.64(+2.33%) |
Jul 21, 2020 | 72.42 | 72.48 | 70.23 | 70.44 | 403,892 | -1.19(-1.67%) |
Jul 20, 2020 | 71.43 | 71.91 | 70.08 | 71.63 | 249,435 | -0.06(-0.09%) |
Jul 17, 2020 | 71.21 | 71.92 | 70.08 | 71.69 | 335,275 | +0.63(+0.89%) |
Jul 16, 2020 | 70.83 | 71.76 | 69.89 | 71.06 | 261,132 | -0.82(-1.15%) |
Jul 15, 2020 | 69.09 | 72.09 | 68.69 | 71.89 | 636,081 | +4.31(+6.37%) |
Jul 14, 2020 | 66.57 | 67.74 | 65.45 | 67.58 | 342,153 | +0.94(+1.40%) |
Jul 13, 2020 | 68.92 | 70.25 | 66.52 | 66.65 | 413,418 | -1.59(-2.33%) |
Jul 10, 2020 | 68.18 | 68.83 | 67.53 | 68.24 | 339,380 | -0.61(-0.89%) |
Jul 09, 2020 | 70.14 | 70.31 | 67.23 | 68.85 | 451,770 | +0.09(+0.13%) |
Jul 08, 2020 | 68.79 | 70.10 | 68.16 | 68.76 | 351,025 | -0.24(-0.35%) |
Jul 07, 2020 | 69.15 | 70.47 | 68.75 | 69.00 | 396,965 | -1.17(-1.66%) |
Jul 06, 2020 | 69.27 | 70.25 | 68.08 | 70.17 | 468,877 | +2.00(+2.93%) |
Jul 02, 2020 | 70.29 | 70.46 | 67.92 | 68.17 | 468,348 | -1.18(-1.70%) |
Jul 01, 2020 | 68.44 | 69.94 | 67.20 | 69.34 | 457,440 | +0.75(+1.09%) |
Jun 30, 2020 | 67.58 | 68.85 | 66.82 | 68.59 | 434,289 | +0.49(+0.72%) |
Jun 29, 2020 | 65.32 | 68.59 | 64.31 | 68.10 | 758,060 | +3.44(+5.33%) |
Jun 26, 2020 | 64.81 | 65.29 | 62.33 | 64.66 | 879,018 | -0.01(-0.01%) |
Jun 25, 2020 | 64.61 | 66.35 | 63.92 | 64.67 | 556,224 | -1.40(-2.12%) |
Jun 24, 2020 | 65.98 | 67.12 | 63.98 | 66.07 | 501,874 | -1.44(-2.13%) |
Jun 23, 2020 | 66.53 | 68.02 | 66.09 | 67.50 | 389,324 | +1.21(+1.83%) |
Jun 22, 2020 | 64.84 | 66.53 | 64.15 | 66.29 | 345,777 | +0.99(+1.52%) |
Jun 19, 2020 | 67.79 | 68.54 | 65.05 | 65.30 | 774,460 | -1.63(-2.43%) |
Jun 18, 2020 | 68.66 | 68.66 | 66.00 | 66.93 | 473,629 | +0.79(+1.19%) |
Jun 17, 2020 | 67.42 | 67.90 | 65.81 | 66.14 | 633,714 | -1.63(-2.40%) |
Jun 16, 2020 | 69.44 | 70.82 | 67.00 | 67.77 | 710,400 | +0.19(+0.27%) |
Jun 15, 2020 | 63.73 | 68.19 | 63.73 | 67.58 | 671,435 | +1.89(+2.87%) |
Jun 12, 2020 | 67.53 | 67.60 | 63.07 | 65.70 | 713,648 | +0.81(+1.26%) |
Jun 11, 2020 | 66.82 | 68.19 | 64.09 | 64.88 | 1,085,571 | -0.88(-1.34%) |
Jun 10, 2020 | 66.06 | 66.91 | 64.20 | 65.76 | 567,993 | -0.44(-0.66%) |
Jun 09, 2020 | 65.67 | 68.52 | 64.44 | 66.20 | 593,955 | -0.99(-1.47%) |
Jun 08, 2020 | 68.85 | 69.01 | 65.57 | 67.19 | 509,466 | -0.31(-0.45%) |
Jun 05, 2020 | 65.87 | 68.93 | 65.51 | 67.49 | 1,107,575 | +4.11(+6.49%) |
Jun 04, 2020 | 64.07 | 65.07 | 63.07 | 63.38 | 628,490 | -1.13(-1.75%) |
Jun 03, 2020 | 63.35 | 65.84 | 63.35 | 64.51 | 649,094 | +1.83(+2.92%) |
Jun 02, 2020 | 63.49 | 64.00 | 62.27 | 62.68 | 634,534 | +0.06(+0.09%) |
Jun 01, 2020 | 63.10 | 64.39 | 61.89 | 62.62 | 804,996 | +0.57(+0.93%) |
May 29, 2020 | 62.03 | 63.32 | 61.51 | 62.05 | 658,129 | -0.62(-0.99%) |
May 28, 2020 | 64.51 | 64.51 | 62.26 | 62.67 | 671,311 | -0.98(-1.54%) |
May 27, 2020 | 61.57 | 64.27 | 60.02 | 63.65 | 1,149,712 | +3.18(+5.27%) |
May 26, 2020 | 63.46 | 63.46 | 60.24 | 60.46 | 682,987 | -1.09(-1.77%) |
May 22, 2020 | 61.52 | 62.17 | 60.69 | 61.56 | 394,035 | -0.32(-0.52%) |
May 21, 2020 | 60.14 | 62.58 | 59.95 | 61.88 | 794,571 | +1.35(+2.23%) |
May 20, 2020 | 60.69 | 60.74 | 58.77 | 60.53 | 715,932 | +1.56(+2.64%) |
May 19, 2020 | 58.66 | 60.71 | 56.47 | 58.97 | 1,079,546 | -0.08(-0.14%) |
May 18, 2020 | 64.69 | 64.70 | 59.00 | 59.06 | 1,252,297 | -2.37(-3.86%) |
May 15, 2020 | 61.08 | 63.49 | 60.53 | 61.43 | 1,374,154 | +0.81(+1.34%) |
May 14, 2020 | 56.47 | 63.12 | 56.04 | 60.61 | 2,704,552 | +1.63(+2.76%) |
May 13, 2020 | 60.12 | 61.88 | 56.97 | 58.98 | 1,613,672 | -1.96(-3.22%) |
May 12, 2020 | 64.03 | 65.44 | 60.87 | 60.95 | 1,062,650 | -2.22(-3.52%) |
May 11, 2020 | 59.36 | 63.48 | 59.36 | 63.17 | 1,294,454 | +2.37(+3.90%) |
May 08, 2020 | 61.38 | 61.43 | 59.25 | 60.80 | 796,495 | +0.65(+1.08%) |
May 07, 2020 | 59.95 | 60.58 | 58.27 | 60.15 | 840,981 | +0.89(+1.50%) |
May 06, 2020 | 55.64 | 60.36 | 55.19 | 59.26 | 1,419,069 | +4.20(+7.63%) |
May 05, 2020 | 57.01 | 57.14 | 53.58 | 55.06 | 1,068,685 | -0.81(-1.46%) |
May 04, 2020 | 52.88 | 56.29 | 52.33 | 55.87 | 710,969 | +0.68(+1.22%) |