Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 81.71 | 82.40 | 79.28 | 80.62 | 130,300 | -1.48(-1.80%) |
Jul 30, 2020 | 80.30 | 82.79 | 76.59 | 82.10 | 96,628 | +0.16(+0.20%) |
Jul 29, 2020 | 78.18 | 82.45 | 78.18 | 81.94 | 133,039 | +3.85(+4.93%) |
Jul 28, 2020 | 80.07 | 80.25 | 77.95 | 78.09 | 111,689 | -2.10(-2.62%) |
Jul 27, 2020 | 76.92 | 80.19 | 76.92 | 80.19 | 100,700 | +3.33(+4.33%) |
Jul 24, 2020 | 77.74 | 78.51 | 76.32 | 76.86 | 93,100 | -0.68(-0.88%) |
Jul 23, 2020 | 75.41 | 79.82 | 75.41 | 77.54 | 206,952 | +1.90(+2.51%) |
Jul 22, 2020 | 72.36 | 75.80 | 72.36 | 75.64 | 320,148 | +2.85(+3.92%) |
Jul 21, 2020 | 74.80 | 75.14 | 72.79 | 72.79 | 114,481 | -0.72(-0.98%) |
Jul 20, 2020 | 74.50 | 75.12 | 73.15 | 73.51 | 112,869 | -0.31(-0.42%) |
Jul 17, 2020 | 74.10 | 74.41 | 73.52 | 73.82 | 179,700 | -0.03(-0.04%) |
Jul 16, 2020 | 73.71 | 74.35 | 73.38 | 73.85 | 219,470 | -0.67(-0.90%) |
Jul 15, 2020 | 75.81 | 76.64 | 73.99 | 74.52 | 148,998 | +1.48(+2.03%) |
Jul 14, 2020 | 72.01 | 73.53 | 71.55 | 73.04 | 153,541 | +1.02(+1.42%) |
Jul 13, 2020 | 75.15 | 75.25 | 71.78 | 72.02 | 138,662 | -1.83(-2.48%) |
Jul 10, 2020 | 73.64 | 75.08 | 72.79 | 73.85 | 91,100 | +0.09(+0.12%) |
Jul 09, 2020 | 77.78 | 77.78 | 73.48 | 73.76 | 135,766 | -4.02(-5.17%) |
Jul 08, 2020 | 73.72 | 78.44 | 71.12 | 77.78 | 173,779 | +4.65(+6.36%) |
Jul 07, 2020 | 73.14 | 74.18 | 71.93 | 73.13 | 109,647 | -1.17(-1.57%) |
Jul 06, 2020 | 73.84 | 75.00 | 72.57 | 74.30 | 96,138 | +2.45(+3.41%) |
Jul 02, 2020 | 75.17 | 75.94 | 71.62 | 71.85 | 118,200 | -0.47(-0.65%) |
Jul 01, 2020 | 75.54 | 77.33 | 71.51 | 72.32 | 146,919 | -3.33(-4.40%) |
Jun 30, 2020 | 71.98 | 75.96 | 70.31 | 75.65 | 138,721 | +2.93(+4.03%) |
Jun 29, 2020 | 71.46 | 73.40 | 70.05 | 72.72 | 135,029 | +3.22(+4.63%) |
Jun 26, 2020 | 70.25 | 71.97 | 68.81 | 69.50 | 531,200 | -1.64(-2.31%) |
Jun 25, 2020 | 67.82 | 71.16 | 67.82 | 71.14 | 82,186 | +2.33(+3.39%) |
Jun 24, 2020 | 73.25 | 73.72 | 67.88 | 68.81 | 139,389 | -5.62(-7.55%) |
Jun 23, 2020 | 73.62 | 75.80 | 73.62 | 74.43 | 134,545 | +2.35(+3.26%) |
Jun 22, 2020 | 70.50 | 72.31 | 69.30 | 72.08 | 79,126 | +1.48(+2.10%) |
Jun 19, 2020 | 72.82 | 73.40 | 69.31 | 70.60 | 205,200 | -0.81(-1.13%) |
Jun 18, 2020 | 70.82 | 73.21 | 70.70 | 71.41 | 123,962 | -0.61(-0.85%) |
Jun 17, 2020 | 74.51 | 74.61 | 71.81 | 72.02 | 154,420 | -2.36(-3.17%) |
Jun 16, 2020 | 72.58 | 75.29 | 71.09 | 74.38 | 236,022 | +5.07(+7.31%) |
Jun 15, 2020 | 62.71 | 71.08 | 62.45 | 69.31 | 167,553 | +4.01(+6.14%) |
Jun 12, 2020 | 67.98 | 68.75 | 61.61 | 65.30 | 184,000 | +1.04(+1.62%) |
Jun 11, 2020 | 66.99 | 68.58 | 63.89 | 64.26 | 162,527 | -5.18(-7.46%) |
Jun 10, 2020 | 70.89 | 70.90 | 68.39 | 69.44 | 107,142 | -2.14(-2.99%) |
Jun 09, 2020 | 71.18 | 72.70 | 69.30 | 71.58 | 149,927 | -2.04(-2.77%) |
Jun 08, 2020 | 77.29 | 78.38 | 73.06 | 73.62 | 339,551 | -0.87(-1.17%) |
Jun 05, 2020 | 73.39 | 77.70 | 72.79 | 74.49 | 137,300 | +5.67(+8.24%) |
Jun 04, 2020 | 68.14 | 71.54 | 67.02 | 68.82 | 186,699 | +0.23(+0.34%) |
Jun 03, 2020 | 67.55 | 71.45 | 67.19 | 68.59 | 117,055 | +2.46(+3.72%) |
Jun 02, 2020 | 65.35 | 67.00 | 64.04 | 66.13 | 120,970 | +1.35(+2.08%) |
Jun 01, 2020 | 63.51 | 65.94 | 62.93 | 64.78 | 220,383 | +2.02(+3.22%) |
May 29, 2020 | 61.38 | 63.55 | 60.01 | 62.76 | 195,500 | +0.15(+0.24%) |
May 28, 2020 | 66.00 | 66.57 | 62.33 | 62.61 | 189,714 | -2.33(-3.59%) |
May 27, 2020 | 62.34 | 65.44 | 61.11 | 64.94 | 255,167 | +5.74(+9.70%) |
May 26, 2020 | 63.96 | 68.81 | 58.37 | 59.20 | 296,162 | -1.32(-2.18%) |
May 22, 2020 | 60.19 | 60.99 | 58.59 | 60.52 | 157,500 | +1.31(+2.21%) |
May 21, 2020 | 57.44 | 60.57 | 57.44 | 59.21 | 131,858 | +1.70(+2.96%) |
May 20, 2020 | 55.39 | 57.58 | 54.87 | 57.51 | 244,611 | +3.81(+7.09%) |
May 19, 2020 | 54.78 | 57.29 | 53.20 | 53.70 | 190,082 | -1.13(-2.06%) |
May 18, 2020 | 52.37 | 55.13 | 52.20 | 54.83 | 270,780 | +5.21(+10.50%) |
May 15, 2020 | 48.05 | 51.34 | 48.05 | 49.62 | 150,500 | +1.39(+2.88%) |
May 14, 2020 | 45.60 | 48.90 | 43.27 | 48.23 | 164,733 | +1.60(+3.43%) |
May 13, 2020 | 49.20 | 49.20 | 45.39 | 46.63 | 111,285 | -2.57(-5.22%) |
May 12, 2020 | 51.89 | 52.00 | 49.01 | 49.20 | 160,449 | -2.42(-4.69%) |
May 11, 2020 | 53.10 | 53.10 | 50.60 | 51.62 | 129,601 | -2.50(-4.62%) |
May 08, 2020 | 52.44 | 54.33 | 52.32 | 54.12 | 108,600 | +3.23(+6.35%) |
May 07, 2020 | 50.06 | 51.82 | 50.06 | 50.89 | 92,968 | +1.57(+3.18%) |
May 06, 2020 | 50.55 | 51.47 | 49.14 | 49.32 | 70,265 | -1.06(-2.10%) |
May 05, 2020 | 51.13 | 52.43 | 50.28 | 50.38 | 136,148 | +0.33(+0.66%) |
May 04, 2020 | 49.38 | 50.52 | 48.42 | 50.05 | 166,366 | -0.48(-0.95%) |