Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 72.00 | 72.50 | 68.62 | 71.25 | 26,052 | -1.00(-1.38%) |
Jul 30, 2020 | 69.00 | 72.75 | 68.25 | 72.25 | 18,908 | +3.00(+4.33%) |
Jul 29, 2020 | 72.25 | 72.25 | 67.75 | 69.25 | 27,580 | -2.50(-3.48%) |
Jul 28, 2020 | 75.25 | 75.50 | 71.25 | 71.75 | 18,028 | -4.25(-5.59%) |
Jul 27, 2020 | 72.75 | 76.25 | 71.75 | 76.00 | 17,363 | +4.00(+5.56%) |
Jul 24, 2020 | 73.25 | 73.50 | 70.50 | 72.00 | 13,676 | -1.75(-2.37%) |
Jul 23, 2020 | 73.50 | 74.75 | 71.75 | 73.75 | 22,598 | +0.00(+0.00%) |
Jul 22, 2020 | 75.00 | 75.25 | 72.75 | 73.75 | 15,717 | -1.50(-1.99%) |
Jul 21, 2020 | 79.75 | 79.75 | 73.75 | 75.25 | 48,005 | -3.25(-4.14%) |
Jul 20, 2020 | 74.75 | 78.75 | 73.25 | 78.50 | 28,728 | +4.00(+5.37%) |
Jul 17, 2020 | 74.72 | 76.25 | 72.86 | 74.50 | 23,972 | +0.25(+0.34%) |
Jul 16, 2020 | 72.00 | 74.50 | 69.75 | 74.25 | 20,444 | +2.00(+2.77%) |
Jul 15, 2020 | 71.75 | 76.00 | 69.75 | 72.25 | 46,375 | +1.50(+2.12%) |
Jul 14, 2020 | 71.00 | 71.50 | 68.25 | 70.75 | 52,726 | -0.75(-1.05%) |
Jul 13, 2020 | 76.50 | 76.50 | 71.25 | 71.50 | 49,074 | -3.75(-4.98%) |
Jul 10, 2020 | 80.75 | 81.75 | 72.50 | 75.25 | 73,636 | -8.50(-10.15%) |
Jul 09, 2020 | 83.50 | 87.75 | 82.25 | 83.75 | 41,965 | -1.75(-2.05%) |
Jul 08, 2020 | 88.00 | 94.50 | 82.75 | 85.50 | 91,706 | +0.50(+0.59%) |
Jul 07, 2020 | 79.50 | 87.25 | 79.00 | 85.00 | 69,546 | +7.25(+9.32%) |
Jul 06, 2020 | 73.50 | 78.75 | 72.00 | 77.75 | 51,597 | +6.50(+9.12%) |
Jul 02, 2020 | 72.00 | 72.25 | 70.25 | 71.25 | 18,452 | +0.00(+0.00%) |
Jul 01, 2020 | 72.50 | 74.75 | 70.75 | 71.25 | 35,707 | -1.50(-2.06%) |
Jun 30, 2020 | 71.75 | 73.25 | 70.25 | 72.75 | 17,929 | +1.00(+1.39%) |
Jun 29, 2020 | 71.25 | 74.75 | 70.00 | 71.75 | 21,692 | +1.62(+2.32%) |
Jun 26, 2020 | 73.50 | 75.12 | 69.25 | 70.12 | 68,800 | -3.38(-4.59%) |
Jun 25, 2020 | 72.25 | 74.25 | 70.25 | 73.50 | 25,713 | +1.50(+2.08%) |
Jun 24, 2020 | 76.00 | 78.50 | 71.50 | 72.00 | 33,971 | -4.50(-5.88%) |
Jun 23, 2020 | 76.00 | 78.75 | 74.50 | 76.50 | 63,956 | +2.00(+2.68%) |
Jun 22, 2020 | 77.75 | 77.75 | 73.50 | 74.50 | 46,279 | -4.00(-5.10%) |
Jun 19, 2020 | 78.50 | 80.38 | 76.50 | 78.50 | 31,744 | +0.50(+0.64%) |
Jun 18, 2020 | 75.75 | 81.75 | 75.25 | 78.00 | 40,368 | +2.25(+2.97%) |
Jun 17, 2020 | 80.25 | 80.25 | 74.75 | 75.75 | 25,513 | -2.50(-3.19%) |
Jun 16, 2020 | 79.50 | 80.25 | 75.25 | 78.25 | 24,360 | +0.00(+0.00%) |
Jun 15, 2020 | 72.00 | 80.00 | 71.00 | 78.25 | 47,234 | +4.75(+6.46%) |
Jun 12, 2020 | 68.50 | 74.00 | 68.12 | 73.50 | 57,580 | +8.50(+13.08%) |
Jun 11, 2020 | 67.50 | 70.00 | 64.50 | 65.00 | 38,333 | -4.50(-6.47%) |
Jun 10, 2020 | 73.25 | 73.50 | 69.50 | 69.50 | 34,604 | -3.00(-4.14%) |
Jun 09, 2020 | 74.00 | 75.50 | 72.25 | 72.50 | 31,741 | -2.75(-3.65%) |
Jun 08, 2020 | 74.25 | 77.25 | 72.75 | 75.25 | 33,629 | +2.25(+3.08%) |
Jun 05, 2020 | 75.00 | 75.75 | 71.75 | 73.00 | 30,888 | +0.50(+0.69%) |
Jun 04, 2020 | 73.50 | 76.75 | 72.25 | 72.50 | 32,403 | -0.75(-1.02%) |
Jun 03, 2020 | 76.75 | 77.50 | 73.00 | 73.25 | 51,099 | -3.25(-4.25%) |
Jun 02, 2020 | 81.25 | 82.25 | 75.25 | 76.50 | 52,111 | -4.00(-4.97%) |
Jun 01, 2020 | 82.50 | 82.50 | 79.25 | 80.50 | 34,137 | -2.25(-2.72%) |
May 29, 2020 | 81.75 | 83.25 | 79.25 | 82.75 | 19,876 | +1.75(+2.16%) |
May 28, 2020 | 82.75 | 84.50 | 80.00 | 81.00 | 26,388 | -1.50(-1.82%) |
May 27, 2020 | 77.00 | 83.25 | 75.50 | 82.50 | 45,891 | +6.25(+8.20%) |
May 26, 2020 | 83.50 | 83.50 | 75.50 | 76.25 | 29,807 | -4.50(-5.57%) |
May 22, 2020 | 80.75 | 84.00 | 78.25 | 80.75 | 22,548 | +0.00(+0.00%) |
May 21, 2020 | 82.25 | 82.25 | 76.25 | 80.75 | 32,689 | +0.75(+0.94%) |
May 20, 2020 | 78.25 | 82.50 | 77.25 | 80.00 | 29,140 | +3.50(+4.58%) |
May 19, 2020 | 74.75 | 82.00 | 74.62 | 76.50 | 29,377 | +1.25(+1.66%) |
May 18, 2020 | 80.00 | 81.25 | 73.75 | 75.25 | 39,423 | -1.00(-1.31%) |
May 15, 2020 | 79.00 | 79.50 | 75.00 | 76.25 | 52,448 | -4.00(-4.98%) |
May 14, 2020 | 80.50 | 81.75 | 75.00 | 80.25 | 39,051 | -1.50(-1.83%) |
May 13, 2020 | 76.00 | 83.75 | 72.75 | 81.75 | 79,224 | +6.00(+7.92%) |
May 12, 2020 | 83.50 | 89.25 | 75.00 | 75.75 | 105,538 | -5.25(-6.48%) |
May 11, 2020 | 68.00 | 82.00 | 67.50 | 81.00 | 118,363 | +13.75(+20.45%) |
May 08, 2020 | 58.75 | 69.25 | 57.50 | 67.25 | 99,444 | +9.00(+15.45%) |
May 07, 2020 | 60.00 | 61.00 | 57.50 | 58.25 | 41,454 | -2.50(-4.12%) |
May 06, 2020 | 63.75 | 64.25 | 60.25 | 60.75 | 21,883 | -2.00(-3.19%) |
May 05, 2020 | 61.25 | 62.75 | 59.50 | 62.75 | 38,535 | +1.75(+2.87%) |
May 04, 2020 | 56.25 | 61.00 | 55.75 | 61.00 | 34,403 | +4.25(+7.49%) |