Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 75.91 | 77.07 | 75.59 | 76.86 | 354,200 | +1.54(+2.04%) |
Jul 30, 2020 | 75.00 | 75.71 | 73.79 | 75.32 | 350,075 | -0.96(-1.26%) |
Jul 29, 2020 | 75.51 | 77.35 | 74.08 | 76.28 | 337,930 | +1.09(+1.45%) |
Jul 28, 2020 | 74.10 | 75.60 | 73.63 | 75.19 | 404,533 | +0.86(+1.16%) |
Jul 27, 2020 | 74.33 | 75.00 | 73.68 | 74.33 | 534,517 | +2.33(+3.24%) |
Jul 24, 2020 | 72.37 | 72.39 | 71.59 | 72.00 | 364,900 | +1.26(+1.78%) |
Jul 23, 2020 | 70.16 | 71.95 | 69.78 | 70.74 | 350,405 | +1.10(+1.58%) |
Jul 22, 2020 | 68.38 | 69.86 | 68.23 | 69.64 | 261,819 | +2.05(+3.03%) |
Jul 21, 2020 | 67.17 | 67.84 | 67.07 | 67.59 | 212,579 | +1.84(+2.80%) |
Jul 20, 2020 | 65.68 | 66.04 | 65.30 | 65.75 | 162,631 | +0.40(+0.61%) |
Jul 17, 2020 | 65.13 | 65.48 | 64.93 | 65.35 | 105,300 | +1.08(+1.68%) |
Jul 16, 2020 | 65.27 | 65.45 | 64.23 | 64.27 | 140,898 | -1.55(-2.35%) |
Jul 15, 2020 | 65.27 | 65.95 | 65.08 | 65.82 | 211,441 | +0.11(+0.17%) |
Jul 14, 2020 | 64.78 | 65.88 | 64.66 | 65.71 | 247,630 | +0.47(+0.72%) |
Jul 13, 2020 | 66.11 | 66.20 | 65.12 | 65.24 | 219,285 | +0.20(+0.31%) |
Jul 10, 2020 | 65.92 | 66.05 | 64.66 | 65.04 | 237,700 | -0.50(-0.76%) |
Jul 09, 2020 | 66.48 | 66.59 | 64.90 | 65.54 | 365,178 | -0.73(-1.10%) |
Jul 08, 2020 | 66.62 | 67.11 | 66.01 | 66.27 | 251,590 | +0.69(+1.05%) |
Jul 07, 2020 | 64.09 | 65.69 | 64.09 | 65.58 | 224,079 | +0.97(+1.50%) |
Jul 06, 2020 | 64.72 | 64.88 | 64.16 | 64.61 | 239,121 | +0.51(+0.80%) |
Jul 02, 2020 | 63.38 | 64.31 | 63.27 | 64.10 | 210,200 | +0.47(+0.74%) |
Jul 01, 2020 | 64.21 | 64.21 | 62.69 | 63.63 | 322,863 | -1.20(-1.85%) |
Jun 30, 2020 | 63.60 | 65.27 | 63.50 | 64.83 | 296,306 | +1.06(+1.66%) |
Jun 29, 2020 | 63.77 | 64.09 | 63.50 | 63.77 | 204,413 | -0.14(-0.22%) |
Jun 26, 2020 | 62.27 | 63.99 | 61.75 | 63.91 | 174,500 | +0.91(+1.44%) |
Jun 25, 2020 | 63.18 | 63.18 | 62.57 | 63.00 | 75,570 | -0.21(-0.33%) |
Jun 24, 2020 | 63.31 | 64.25 | 63.00 | 63.21 | 234,823 | -0.73(-1.14%) |
Jun 23, 2020 | 63.37 | 63.97 | 63.30 | 63.94 | 272,236 | +1.41(+2.25%) |
Jun 22, 2020 | 62.88 | 63.46 | 62.31 | 62.53 | 183,538 | +0.64(+1.03%) |
Jun 19, 2020 | 60.92 | 62.12 | 60.83 | 61.90 | 159,400 | +1.76(+2.93%) |
Jun 18, 2020 | 60.18 | 60.24 | 59.68 | 60.14 | 40,747 | -0.49(-0.81%) |
Jun 17, 2020 | 60.12 | 60.63 | 59.91 | 60.63 | 45,858 | +0.27(+0.45%) |
Jun 16, 2020 | 59.87 | 60.62 | 59.60 | 60.36 | 54,922 | +0.08(+0.13%) |
Jun 15, 2020 | 58.70 | 60.51 | 58.42 | 60.28 | 89,233 | -0.32(-0.53%) |
Jun 12, 2020 | 61.25 | 61.62 | 60.45 | 60.60 | 58,100 | +0.22(+0.36%) |
Jun 11, 2020 | 61.13 | 61.76 | 60.05 | 60.38 | 281,543 | -0.89(-1.45%) |
Jun 10, 2020 | 60.13 | 61.37 | 58.94 | 61.27 | 119,055 | +1.95(+3.29%) |
Jun 09, 2020 | 59.51 | 60.00 | 59.24 | 59.32 | 79,930 | +0.92(+1.58%) |
Jun 08, 2020 | 57.57 | 58.51 | 57.34 | 58.40 | 72,973 | +1.29(+2.25%) |
Jun 05, 2020 | 57.21 | 57.21 | 56.18 | 57.11 | 158,100 | -2.50(-4.19%) |
Jun 04, 2020 | 59.41 | 60.02 | 58.41 | 59.61 | 109,091 | +1.54(+2.65%) |
Jun 03, 2020 | 58.68 | 59.20 | 57.41 | 58.07 | 243,912 | -2.49(-4.11%) |
Jun 02, 2020 | 61.96 | 62.00 | 60.12 | 60.56 | 76,321 | -1.09(-1.77%) |
Jun 01, 2020 | 61.12 | 61.90 | 60.71 | 61.65 | 70,192 | +0.41(+0.67%) |
May 29, 2020 | 61.13 | 61.84 | 60.92 | 61.24 | 84,200 | +0.85(+1.41%) |
May 28, 2020 | 60.90 | 61.07 | 59.73 | 60.39 | 50,979 | +0.40(+0.67%) |
May 27, 2020 | 58.29 | 60.04 | 58.23 | 59.99 | 100,560 | +0.10(+0.17%) |
May 26, 2020 | 61.39 | 61.39 | 59.61 | 59.89 | 143,539 | -1.94(-3.14%) |
May 22, 2020 | 61.47 | 62.02 | 61.47 | 61.83 | 62,600 | +0.93(+1.53%) |
May 21, 2020 | 62.06 | 62.09 | 60.39 | 60.90 | 101,673 | -1.81(-2.89%) |
May 20, 2020 | 62.61 | 63.03 | 62.20 | 62.71 | 71,547 | +0.25(+0.40%) |
May 19, 2020 | 62.01 | 62.62 | 61.73 | 62.46 | 47,106 | +1.10(+1.79%) |
May 18, 2020 | 62.63 | 62.77 | 61.11 | 61.36 | 115,528 | -1.45(-2.31%) |
May 15, 2020 | 62.68 | 63.20 | 61.94 | 62.81 | 89,000 | +1.09(+1.77%) |
May 14, 2020 | 60.64 | 62.19 | 60.60 | 61.72 | 144,907 | +1.14(+1.88%) |
May 13, 2020 | 59.98 | 60.59 | 59.67 | 60.58 | 60,822 | +1.36(+2.30%) |
May 12, 2020 | 59.55 | 60.12 | 59.03 | 59.22 | 52,524 | +0.31(+0.53%) |
May 11, 2020 | 59.53 | 59.84 | 58.50 | 58.91 | 54,924 | -0.78(-1.31%) |
May 08, 2020 | 60.14 | 61.09 | 59.43 | 59.69 | 113,100 | -1.11(-1.83%) |
May 07, 2020 | 58.89 | 61.33 | 58.84 | 60.80 | 109,011 | +2.36(+4.04%) |
May 06, 2020 | 58.68 | 59.16 | 57.87 | 58.44 | 96,444 | -1.74(-2.89%) |
May 05, 2020 | 59.71 | 60.31 | 59.09 | 60.18 | 99,368 | +0.25(+0.42%) |
May 04, 2020 | 59.92 | 60.26 | 59.63 | 59.93 | 69,905 | +0.31(+0.52%) |