Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 70.43 | 70.96 | 68.15 | 70.96 | 134,900 | +0.75(+1.07%) |
Jul 30, 2020 | 68.29 | 70.38 | 68.29 | 70.21 | 88,823 | +1.07(+1.55%) |
Jul 29, 2020 | 67.92 | 69.47 | 67.92 | 69.14 | 154,402 | +1.44(+2.13%) |
Jul 28, 2020 | 67.67 | 68.45 | 67.05 | 67.70 | 90,466 | -0.08(-0.12%) |
Jul 27, 2020 | 67.38 | 68.42 | 66.77 | 67.78 | 120,559 | +0.41(+0.61%) |
Jul 24, 2020 | 68.41 | 68.74 | 67.30 | 67.37 | 114,000 | -1.38(-2.01%) |
Jul 23, 2020 | 68.10 | 69.56 | 68.00 | 68.75 | 99,505 | +0.76(+1.12%) |
Jul 22, 2020 | 67.54 | 68.39 | 67.54 | 67.99 | 151,235 | +0.32(+0.47%) |
Jul 21, 2020 | 68.51 | 69.36 | 67.19 | 67.67 | 200,410 | -0.19(-0.28%) |
Jul 20, 2020 | 68.37 | 68.95 | 67.01 | 67.86 | 182,741 | -0.70(-1.02%) |
Jul 17, 2020 | 68.69 | 69.34 | 68.30 | 68.56 | 170,600 | -0.22(-0.32%) |
Jul 16, 2020 | 70.23 | 70.72 | 68.36 | 68.78 | 115,810 | -1.61(-2.29%) |
Jul 15, 2020 | 69.76 | 71.19 | 69.59 | 70.39 | 149,929 | +1.75(+2.55%) |
Jul 14, 2020 | 67.43 | 68.92 | 66.11 | 68.64 | 381,448 | +1.54(+2.30%) |
Jul 13, 2020 | 69.87 | 69.87 | 67.07 | 67.10 | 218,213 | -2.29(-3.30%) |
Jul 10, 2020 | 68.93 | 69.50 | 68.14 | 69.39 | 79,100 | +0.39(+0.57%) |
Jul 09, 2020 | 69.42 | 69.71 | 67.99 | 69.00 | 218,979 | -0.77(-1.10%) |
Jul 08, 2020 | 71.13 | 71.19 | 69.09 | 69.77 | 151,429 | -1.44(-2.02%) |
Jul 07, 2020 | 73.76 | 73.93 | 71.18 | 71.21 | 159,304 | -3.16(-4.25%) |
Jul 06, 2020 | 75.30 | 75.63 | 71.97 | 74.37 | 127,277 | +0.51(+0.69%) |
Jul 02, 2020 | 74.84 | 75.61 | 73.76 | 73.86 | 106,200 | +0.30(+0.41%) |
Jul 01, 2020 | 74.64 | 74.64 | 71.22 | 73.56 | 151,318 | -1.08(-1.45%) |
Jun 30, 2020 | 73.29 | 74.88 | 73.29 | 74.64 | 87,020 | +0.80(+1.08%) |
Jun 29, 2020 | 71.38 | 74.50 | 71.38 | 73.84 | 110,174 | +3.71(+5.29%) |
Jun 26, 2020 | 73.31 | 73.96 | 69.90 | 70.13 | 286,700 | -3.56(-4.83%) |
Jun 25, 2020 | 71.79 | 73.80 | 71.38 | 73.69 | 193,746 | +1.21(+1.67%) |
Jun 24, 2020 | 73.35 | 74.81 | 72.06 | 72.48 | 147,475 | -1.64(-2.21%) |
Jun 23, 2020 | 73.41 | 74.34 | 73.22 | 74.12 | 133,321 | +1.30(+1.79%) |
Jun 22, 2020 | 73.74 | 73.87 | 72.25 | 72.82 | 143,539 | -1.22(-1.65%) |
Jun 19, 2020 | 74.11 | 75.73 | 72.81 | 74.04 | 355,700 | +0.89(+1.22%) |
Jun 18, 2020 | 73.44 | 74.24 | 72.20 | 73.15 | 154,290 | -0.89(-1.20%) |
Jun 17, 2020 | 74.90 | 75.05 | 73.81 | 74.04 | 125,180 | -0.61(-0.82%) |
Jun 16, 2020 | 76.41 | 76.42 | 74.20 | 74.65 | 135,125 | +0.44(+0.59%) |
Jun 15, 2020 | 71.76 | 74.57 | 71.66 | 74.21 | 98,197 | +0.60(+0.82%) |
Jun 12, 2020 | 76.19 | 76.34 | 72.00 | 73.61 | 145,500 | -0.43(-0.58%) |
Jun 11, 2020 | 74.97 | 76.55 | 73.83 | 74.04 | 147,021 | -3.46(-4.46%) |
Jun 10, 2020 | 78.83 | 79.00 | 77.02 | 77.50 | 92,789 | -1.20(-1.52%) |
Jun 09, 2020 | 79.01 | 80.04 | 77.99 | 78.70 | 138,985 | -1.45(-1.81%) |
Jun 08, 2020 | 84.37 | 84.37 | 79.85 | 80.15 | 176,378 | -4.22(-5.00%) |
Jun 05, 2020 | 82.75 | 85.01 | 82.75 | 84.37 | 184,400 | +4.12(+5.13%) |
Jun 04, 2020 | 79.24 | 80.76 | 79.06 | 80.25 | 133,518 | +0.27(+0.34%) |
Jun 03, 2020 | 77.56 | 80.83 | 77.56 | 79.98 | 105,010 | +3.21(+4.18%) |
Jun 02, 2020 | 76.42 | 77.54 | 75.92 | 76.77 | 85,090 | +0.58(+0.76%) |
Jun 01, 2020 | 75.97 | 76.96 | 75.27 | 76.19 | 97,359 | +0.42(+0.55%) |
May 29, 2020 | 76.13 | 76.84 | 74.63 | 75.77 | 121,900 | -0.74(-0.97%) |
May 28, 2020 | 77.35 | 77.71 | 76.31 | 76.51 | 129,748 | -0.39(-0.51%) |
May 27, 2020 | 76.66 | 77.58 | 75.65 | 76.90 | 124,577 | +1.68(+2.23%) |
May 26, 2020 | 73.97 | 76.61 | 73.51 | 75.22 | 73,149 | +3.51(+4.89%) |
May 22, 2020 | 72.56 | 72.56 | 71.16 | 71.71 | 43,400 | -0.52(-0.72%) |
May 21, 2020 | 72.80 | 73.28 | 71.61 | 72.23 | 110,541 | -0.84(-1.15%) |
May 20, 2020 | 72.23 | 73.80 | 72.23 | 73.07 | 57,314 | +1.17(+1.63%) |
May 19, 2020 | 72.85 | 73.24 | 71.70 | 71.90 | 73,608 | -1.32(-1.80%) |
May 18, 2020 | 71.88 | 73.47 | 71.77 | 73.22 | 97,375 | +3.77(+5.43%) |
May 15, 2020 | 68.26 | 72.55 | 67.64 | 69.45 | 98,300 | +0.83(+1.21%) |
May 14, 2020 | 67.73 | 68.70 | 66.29 | 68.62 | 67,970 | -0.47(-0.68%) |
May 13, 2020 | 70.00 | 70.31 | 68.95 | 69.09 | 100,506 | -1.62(-2.29%) |
May 12, 2020 | 73.62 | 73.95 | 70.40 | 70.71 | 118,440 | -2.76(-3.76%) |
May 11, 2020 | 73.91 | 74.43 | 72.49 | 73.47 | 129,353 | -1.50(-2.00%) |
May 08, 2020 | 71.80 | 75.12 | 71.80 | 74.97 | 83,800 | +4.46(+6.33%) |
May 07, 2020 | 71.75 | 71.75 | 70.51 | 70.51 | 60,263 | -0.36(-0.51%) |
May 06, 2020 | 71.84 | 72.71 | 70.65 | 70.87 | 97,848 | -0.88(-1.23%) |
May 05, 2020 | 72.87 | 73.87 | 71.51 | 71.75 | 133,961 | +0.06(+0.08%) |
May 04, 2020 | 73.15 | 74.16 | 71.18 | 71.69 | 191,496 | -2.68(-3.60%) |