Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 93.89 | 103.01 | 90.43 | 100.44 | 761,940 | +18.90(+23.17%) |
Jul 30, 2020 | 81.13 | 82.29 | 80.60 | 81.54 | 133,396 | -0.99(-1.20%) |
Jul 29, 2020 | 82.26 | 83.55 | 81.66 | 82.53 | 65,832 | +1.06(+1.30%) |
Jul 28, 2020 | 81.56 | 82.74 | 80.69 | 81.47 | 106,153 | -0.71(-0.86%) |
Jul 27, 2020 | 81.03 | 82.81 | 79.75 | 82.18 | 116,965 | +1.25(+1.55%) |
Jul 24, 2020 | 79.11 | 81.46 | 77.87 | 80.93 | 122,531 | +1.47(+1.85%) |
Jul 23, 2020 | 78.65 | 81.61 | 77.99 | 79.46 | 76,557 | +0.70(+0.89%) |
Jul 22, 2020 | 78.64 | 79.20 | 77.27 | 78.76 | 92,656 | +0.03(+0.04%) |
Jul 21, 2020 | 80.77 | 81.84 | 78.45 | 78.73 | 110,508 | -1.74(-2.16%) |
Jul 20, 2020 | 80.90 | 82.93 | 79.35 | 80.47 | 159,085 | -0.40(-0.49%) |
Jul 17, 2020 | 80.40 | 81.46 | 79.55 | 80.87 | 94,651 | +0.52(+0.65%) |
Jul 16, 2020 | 79.96 | 81.29 | 79.24 | 80.34 | 148,618 | -0.14(-0.17%) |
Jul 15, 2020 | 80.68 | 81.16 | 79.62 | 80.48 | 101,920 | +1.27(+1.61%) |
Jul 14, 2020 | 80.71 | 80.91 | 77.63 | 79.21 | 237,862 | -1.51(-1.87%) |
Jul 13, 2020 | 81.03 | 85.10 | 79.31 | 80.71 | 229,672 | +1.10(+1.38%) |
Jul 10, 2020 | 78.07 | 80.30 | 77.03 | 79.62 | 89,198 | +2.12(+2.73%) |
Jul 09, 2020 | 79.85 | 79.85 | 76.14 | 77.50 | 267,427 | -2.52(-3.15%) |
Jul 08, 2020 | 74.49 | 80.05 | 73.53 | 80.01 | 151,172 | +5.85(+7.89%) |
Jul 07, 2020 | 75.25 | 77.24 | 73.28 | 74.16 | 215,381 | -1.52(-2.00%) |
Jul 06, 2020 | 74.10 | 77.57 | 73.11 | 75.68 | 220,080 | +2.23(+3.03%) |
Jul 02, 2020 | 74.14 | 75.49 | 73.05 | 73.45 | 104,733 | +0.01(+0.01%) |
Jul 01, 2020 | 72.79 | 74.52 | 72.73 | 73.44 | 188,518 | +0.39(+0.53%) |
Jun 30, 2020 | 70.32 | 74.17 | 70.32 | 73.05 | 119,984 | +2.37(+3.36%) |
Jun 29, 2020 | 72.31 | 72.31 | 69.61 | 70.68 | 143,038 | -0.30(-0.42%) |
Jun 26, 2020 | 71.39 | 73.82 | 70.87 | 70.98 | 684,471 | -0.85(-1.18%) |
Jun 25, 2020 | 71.95 | 73.40 | 71.25 | 71.83 | 106,892 | -0.74(-1.02%) |
Jun 24, 2020 | 70.98 | 73.68 | 70.54 | 72.57 | 179,521 | +0.96(+1.34%) |
Jun 23, 2020 | 70.71 | 72.05 | 69.09 | 71.61 | 235,652 | +1.66(+2.38%) |
Jun 22, 2020 | 70.53 | 70.53 | 67.39 | 69.94 | 236,406 | -0.32(-0.46%) |
Jun 19, 2020 | 71.54 | 72.06 | 69.99 | 70.27 | 271,607 | -0.55(-0.78%) |
Jun 18, 2020 | 68.01 | 71.73 | 68.01 | 70.82 | 167,845 | +2.25(+3.29%) |
Jun 17, 2020 | 70.78 | 71.84 | 68.26 | 68.56 | 148,829 | -1.45(-2.07%) |
Jun 16, 2020 | 68.49 | 70.01 | 66.92 | 70.01 | 198,144 | +4.28(+6.51%) |
Jun 15, 2020 | 61.09 | 66.95 | 61.09 | 65.74 | 161,500 | +3.38(+5.42%) |
Jun 12, 2020 | 66.23 | 66.71 | 60.99 | 62.35 | 204,734 | -2.16(-3.34%) |
Jun 11, 2020 | 64.20 | 66.19 | 63.81 | 64.51 | 207,795 | -1.43(-2.17%) |
Jun 10, 2020 | 68.00 | 68.00 | 65.74 | 65.94 | 133,797 | -1.64(-2.43%) |
Jun 09, 2020 | 64.54 | 69.97 | 64.54 | 67.58 | 172,131 | +0.97(+1.46%) |
Jun 08, 2020 | 68.54 | 68.54 | 64.90 | 66.61 | 323,683 | -1.37(-2.02%) |
Jun 05, 2020 | 69.24 | 70.71 | 66.81 | 67.98 | 331,072 | +1.23(+1.85%) |
Jun 04, 2020 | 63.98 | 66.88 | 62.54 | 66.75 | 272,482 | +2.60(+4.05%) |
Jun 03, 2020 | 60.32 | 65.06 | 60.32 | 64.15 | 257,181 | +4.40(+7.37%) |
Jun 02, 2020 | 58.15 | 59.82 | 57.92 | 59.75 | 164,665 | +1.82(+3.14%) |
Jun 01, 2020 | 58.33 | 58.44 | 57.23 | 57.93 | 139,539 | -0.34(-0.58%) |
May 29, 2020 | 57.48 | 58.62 | 56.99 | 58.27 | 99,486 | +0.47(+0.81%) |
May 28, 2020 | 59.77 | 59.90 | 57.03 | 57.80 | 180,325 | -1.68(-2.83%) |
May 27, 2020 | 57.93 | 59.77 | 57.12 | 59.49 | 147,754 | +2.21(+3.85%) |
May 26, 2020 | 59.17 | 59.17 | 56.74 | 57.28 | 89,526 | -1.08(-1.85%) |
May 22, 2020 | 58.11 | 59.26 | 57.96 | 58.36 | 116,050 | +0.03(+0.05%) |
May 21, 2020 | 57.10 | 58.50 | 56.89 | 58.33 | 138,317 | +1.53(+2.69%) |
May 20, 2020 | 57.24 | 57.95 | 56.09 | 56.80 | 117,685 | +0.61(+1.09%) |
May 19, 2020 | 57.82 | 57.90 | 56.10 | 56.19 | 133,002 | -1.39(-2.41%) |
May 18, 2020 | 57.83 | 59.25 | 56.63 | 57.58 | 221,354 | +1.00(+1.77%) |
May 15, 2020 | 54.67 | 57.04 | 54.43 | 56.58 | 146,400 | +1.58(+2.88%) |
May 14, 2020 | 54.29 | 56.16 | 53.53 | 55.00 | 157,466 | -0.18(-0.33%) |
May 13, 2020 | 57.57 | 58.79 | 53.99 | 55.18 | 380,571 | -2.49(-4.31%) |
May 12, 2020 | 59.17 | 59.40 | 57.13 | 57.67 | 166,341 | -1.38(-2.34%) |
May 11, 2020 | 58.63 | 60.91 | 58.13 | 59.05 | 160,001 | -0.73(-1.22%) |
May 08, 2020 | 58.13 | 60.60 | 57.61 | 59.78 | 208,849 | +2.83(+4.97%) |
May 07, 2020 | 56.25 | 58.18 | 55.40 | 56.95 | 185,767 | +1.98(+3.61%) |
May 06, 2020 | 56.74 | 57.55 | 54.69 | 54.97 | 380,926 | -1.64(-2.90%) |
May 05, 2020 | 54.66 | 57.02 | 52.41 | 56.61 | 302,355 | +1.97(+3.61%) |
May 04, 2020 | 55.97 | 58.34 | 53.96 | 54.64 | 190,690 | -1.22(-2.18%) |