Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 69.71 | 71.73 | 68.79 | 71.62 | 749,700 | +1.93(+2.77%) |
Jul 30, 2020 | 67.51 | 70.03 | 66.50 | 69.69 | 598,676 | +0.99(+1.44%) |
Jul 29, 2020 | 67.21 | 69.07 | 67.21 | 68.70 | 380,111 | +1.69(+2.52%) |
Jul 28, 2020 | 68.51 | 68.51 | 66.84 | 67.01 | 245,644 | -2.07(-3.00%) |
Jul 27, 2020 | 67.95 | 69.16 | 67.40 | 69.08 | 347,574 | +1.73(+2.57%) |
Jul 24, 2020 | 68.41 | 68.72 | 67.18 | 67.35 | 462,600 | -1.46(-2.12%) |
Jul 23, 2020 | 67.71 | 69.71 | 67.51 | 68.81 | 549,387 | +1.19(+1.76%) |
Jul 22, 2020 | 67.14 | 68.08 | 66.96 | 67.62 | 983,801 | +0.47(+0.70%) |
Jul 21, 2020 | 67.86 | 68.72 | 67.10 | 67.15 | 562,690 | -0.41(-0.61%) |
Jul 20, 2020 | 67.66 | 68.04 | 67.08 | 67.56 | 322,264 | -0.48(-0.71%) |
Jul 17, 2020 | 68.20 | 68.20 | 67.11 | 68.04 | 316,900 | +0.36(+0.53%) |
Jul 16, 2020 | 67.74 | 68.44 | 67.12 | 67.68 | 342,703 | -0.09(-0.13%) |
Jul 15, 2020 | 67.93 | 68.25 | 66.63 | 67.77 | 811,929 | +1.43(+2.16%) |
Jul 14, 2020 | 65.24 | 66.41 | 64.15 | 66.34 | 377,374 | +0.99(+1.51%) |
Jul 13, 2020 | 67.15 | 67.31 | 65.27 | 65.35 | 652,346 | -0.77(-1.16%) |
Jul 10, 2020 | 66.11 | 66.62 | 65.72 | 66.12 | 273,500 | -0.12(-0.18%) |
Jul 09, 2020 | 66.61 | 67.02 | 65.13 | 66.24 | 417,245 | -0.41(-0.62%) |
Jul 08, 2020 | 66.37 | 67.02 | 65.42 | 66.65 | 478,033 | +0.60(+0.91%) |
Jul 07, 2020 | 66.79 | 67.54 | 65.90 | 66.05 | 367,313 | -1.64(-2.42%) |
Jul 06, 2020 | 68.07 | 68.60 | 66.99 | 67.69 | 390,495 | +1.22(+1.84%) |
Jul 02, 2020 | 67.17 | 67.91 | 66.12 | 66.47 | 470,200 | +0.55(+0.83%) |
Jul 01, 2020 | 68.62 | 69.08 | 65.81 | 65.92 | 591,028 | -2.77(-4.03%) |
Jun 30, 2020 | 67.31 | 69.05 | 67.14 | 68.69 | 448,127 | +1.27(+1.88%) |
Jun 29, 2020 | 66.00 | 68.16 | 65.80 | 67.42 | 550,645 | +2.26(+3.47%) |
Jun 26, 2020 | 64.93 | 65.81 | 64.23 | 65.16 | 1,069,700 | -0.20(-0.31%) |
Jun 25, 2020 | 64.18 | 65.46 | 63.65 | 65.36 | 624,795 | +0.55(+0.85%) |
Jun 24, 2020 | 66.68 | 67.04 | 64.65 | 64.81 | 502,003 | -2.59(-3.84%) |
Jun 23, 2020 | 68.58 | 68.71 | 67.27 | 67.40 | 611,378 | -0.13(-0.19%) |
Jun 22, 2020 | 65.82 | 67.56 | 64.89 | 67.53 | 674,140 | +1.29(+1.95%) |
Jun 19, 2020 | 66.33 | 67.88 | 65.59 | 66.24 | 1,128,400 | +0.45(+0.68%) |
Jun 18, 2020 | 66.07 | 67.18 | 65.51 | 65.79 | 485,471 | -0.84(-1.26%) |
Jun 17, 2020 | 67.62 | 67.62 | 65.98 | 66.63 | 696,607 | -0.99(-1.46%) |
Jun 16, 2020 | 69.21 | 69.78 | 66.77 | 67.62 | 877,560 | +1.05(+1.58%) |
Jun 15, 2020 | 64.36 | 67.48 | 63.28 | 66.57 | 823,947 | +0.37(+0.56%) |
Jun 12, 2020 | 67.83 | 68.32 | 64.07 | 66.20 | 710,400 | +0.81(+1.24%) |
Jun 11, 2020 | 68.91 | 69.19 | 65.33 | 65.39 | 575,314 | -6.36(-8.86%) |
Jun 10, 2020 | 74.66 | 74.66 | 71.67 | 71.75 | 686,977 | -2.67(-3.59%) |
Jun 09, 2020 | 75.83 | 75.92 | 74.40 | 74.42 | 630,872 | -2.78(-3.60%) |
Jun 08, 2020 | 76.47 | 77.71 | 76.18 | 77.20 | 543,489 | +1.12(+1.47%) |
Jun 05, 2020 | 76.79 | 77.43 | 76.02 | 76.08 | 548,400 | +2.29(+3.10%) |
Jun 04, 2020 | 72.53 | 74.00 | 72.21 | 73.79 | 647,292 | +0.26(+0.35%) |
Jun 03, 2020 | 71.49 | 73.75 | 71.49 | 73.53 | 426,014 | +2.98(+4.22%) |
Jun 02, 2020 | 70.66 | 70.84 | 69.78 | 70.55 | 438,000 | +0.91(+1.31%) |
Jun 01, 2020 | 68.98 | 70.43 | 68.47 | 69.64 | 452,987 | +0.56(+0.81%) |
May 29, 2020 | 67.54 | 69.33 | 67.03 | 69.08 | 1,004,100 | +1.24(+1.83%) |
May 28, 2020 | 71.29 | 71.51 | 67.63 | 67.84 | 992,601 | -3.21(-4.52%) |
May 27, 2020 | 71.46 | 72.11 | 69.91 | 71.05 | 729,386 | +0.73(+1.04%) |
May 26, 2020 | 68.99 | 71.28 | 68.95 | 70.32 | 1,086,036 | +3.81(+5.73%) |
May 22, 2020 | 67.03 | 67.03 | 65.89 | 66.51 | 441,500 | -0.68(-1.01%) |
May 21, 2020 | 67.56 | 68.34 | 67.05 | 67.19 | 737,560 | -0.59(-0.87%) |
May 20, 2020 | 66.81 | 68.34 | 66.71 | 67.78 | 621,824 | +2.00(+3.04%) |
May 19, 2020 | 65.59 | 67.45 | 65.39 | 65.78 | 989,447 | -0.16(-0.24%) |
May 18, 2020 | 64.10 | 66.36 | 63.91 | 65.94 | 930,746 | +4.28(+6.94%) |
May 15, 2020 | 60.61 | 62.05 | 60.46 | 61.66 | 527,100 | +0.23(+0.37%) |
May 14, 2020 | 59.22 | 61.66 | 58.16 | 61.43 | 662,802 | +0.95(+1.57%) |
May 13, 2020 | 61.44 | 61.98 | 59.77 | 60.48 | 991,855 | -1.29(-2.09%) |
May 12, 2020 | 64.14 | 64.55 | 61.76 | 61.77 | 756,624 | -2.47(-3.84%) |
May 11, 2020 | 64.49 | 65.22 | 63.25 | 64.24 | 783,503 | -1.22(-1.86%) |
May 08, 2020 | 63.10 | 65.63 | 63.04 | 65.46 | 1,010,000 | +3.32(+5.34%) |
May 07, 2020 | 62.02 | 62.97 | 61.69 | 62.14 | 417,968 | +1.60(+2.64%) |
May 06, 2020 | 62.02 | 62.35 | 60.41 | 60.54 | 528,625 | -0.85(-1.38%) |
May 05, 2020 | 61.96 | 64.14 | 61.34 | 61.39 | 495,309 | +0.36(+0.59%) |
May 04, 2020 | 61.34 | 63.26 | 59.77 | 61.03 | 637,590 | -1.36(-2.18%) |