Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 72.28 | 72.71 | 71.13 | 72.63 | 270,400 | +0.50(+0.69%) |
Jul 30, 2020 | 70.35 | 72.37 | 70.35 | 72.13 | 110,583 | +0.79(+1.11%) |
Jul 29, 2020 | 69.53 | 71.54 | 69.50 | 71.34 | 162,946 | +1.99(+2.87%) |
Jul 28, 2020 | 69.29 | 69.55 | 68.89 | 69.35 | 197,179 | -0.45(-0.64%) |
Jul 27, 2020 | 68.50 | 69.96 | 68.50 | 69.80 | 144,100 | +1.30(+1.90%) |
Jul 24, 2020 | 69.19 | 69.19 | 67.94 | 68.50 | 231,100 | -0.73(-1.05%) |
Jul 23, 2020 | 67.97 | 69.27 | 67.97 | 69.23 | 282,961 | +1.34(+1.97%) |
Jul 22, 2020 | 66.90 | 68.19 | 66.90 | 67.89 | 179,302 | +0.64(+0.95%) |
Jul 21, 2020 | 67.00 | 67.78 | 66.82 | 67.25 | 153,986 | +0.70(+1.05%) |
Jul 20, 2020 | 64.34 | 66.69 | 64.01 | 66.55 | 125,809 | +1.90(+2.94%) |
Jul 17, 2020 | 64.14 | 64.97 | 63.86 | 64.65 | 142,700 | +0.93(+1.46%) |
Jul 16, 2020 | 64.70 | 65.04 | 63.21 | 63.72 | 150,835 | -1.30(-2.00%) |
Jul 15, 2020 | 65.50 | 65.93 | 64.49 | 65.02 | 292,717 | +0.86(+1.34%) |
Jul 14, 2020 | 62.29 | 64.21 | 62.10 | 64.16 | 139,714 | +1.44(+2.30%) |
Jul 13, 2020 | 65.04 | 65.26 | 62.61 | 62.72 | 241,474 | -1.61(-2.50%) |
Jul 10, 2020 | 64.95 | 65.25 | 63.76 | 64.33 | 211,000 | -0.79(-1.21%) |
Jul 09, 2020 | 63.42 | 65.26 | 62.75 | 65.12 | 208,348 | +1.86(+2.94%) |
Jul 08, 2020 | 64.14 | 64.79 | 62.64 | 63.26 | 347,494 | -0.79(-1.23%) |
Jul 07, 2020 | 63.95 | 65.40 | 63.62 | 64.05 | 498,701 | -0.27(-0.42%) |
Jul 06, 2020 | 63.99 | 65.17 | 63.78 | 64.32 | 276,099 | +1.54(+2.45%) |
Jul 02, 2020 | 62.11 | 63.16 | 62.11 | 62.78 | 273,100 | +1.52(+2.48%) |
Jul 01, 2020 | 62.55 | 62.62 | 60.97 | 61.26 | 323,692 | -1.16(-1.86%) |
Jun 30, 2020 | 60.19 | 62.48 | 60.10 | 62.42 | 320,030 | +2.22(+3.69%) |
Jun 29, 2020 | 59.83 | 60.96 | 59.27 | 60.20 | 305,616 | +0.85(+1.43%) |
Jun 26, 2020 | 59.00 | 60.34 | 58.56 | 59.35 | 550,900 | +0.15(+0.25%) |
Jun 25, 2020 | 58.44 | 59.24 | 57.56 | 59.20 | 346,015 | +0.64(+1.09%) |
Jun 24, 2020 | 59.84 | 60.38 | 58.40 | 58.56 | 302,726 | -1.82(-3.01%) |
Jun 23, 2020 | 61.25 | 61.38 | 60.20 | 60.38 | 593,195 | -0.03(-0.05%) |
Jun 22, 2020 | 59.99 | 61.34 | 59.15 | 60.41 | 402,266 | +0.22(+0.37%) |
Jun 19, 2020 | 62.03 | 62.62 | 59.96 | 60.19 | 509,400 | -1.21(-1.97%) |
Jun 18, 2020 | 62.42 | 62.81 | 60.58 | 61.40 | 442,421 | -1.60(-2.54%) |
Jun 17, 2020 | 64.26 | 64.71 | 61.92 | 63.00 | 430,467 | -0.92(-1.44%) |
Jun 16, 2020 | 64.62 | 64.78 | 63.26 | 63.92 | 414,581 | +2.26(+3.67%) |
Jun 15, 2020 | 59.37 | 62.03 | 59.08 | 61.66 | 341,905 | +0.82(+1.35%) |
Jun 12, 2020 | 62.26 | 62.77 | 59.30 | 60.84 | 321,400 | +0.51(+0.85%) |
Jun 11, 2020 | 64.50 | 64.50 | 60.33 | 60.33 | 385,397 | -5.83(-8.81%) |
Jun 10, 2020 | 67.19 | 67.50 | 65.78 | 66.16 | 195,253 | -0.85(-1.27%) |
Jun 09, 2020 | 66.83 | 68.16 | 66.80 | 67.01 | 178,572 | -0.56(-0.83%) |
Jun 08, 2020 | 67.71 | 68.22 | 66.56 | 67.57 | 322,323 | +1.28(+1.93%) |
Jun 05, 2020 | 66.90 | 67.49 | 65.76 | 66.29 | 327,900 | +1.02(+1.56%) |
Jun 04, 2020 | 65.62 | 66.26 | 64.33 | 65.27 | 338,251 | -1.17(-1.76%) |
Jun 03, 2020 | 66.71 | 66.95 | 65.88 | 66.44 | 335,890 | +0.44(+0.67%) |
Jun 02, 2020 | 66.39 | 67.04 | 65.78 | 66.00 | 317,900 | +0.15(+0.23%) |
Jun 01, 2020 | 64.15 | 66.15 | 63.87 | 65.85 | 229,746 | +1.91(+2.99%) |
May 29, 2020 | 63.39 | 64.26 | 62.48 | 63.94 | 211,500 | +0.29(+0.46%) |
May 28, 2020 | 65.00 | 65.53 | 63.63 | 63.65 | 200,374 | -1.22(-1.88%) |
May 27, 2020 | 64.63 | 64.99 | 62.50 | 64.87 | 237,529 | +1.09(+1.71%) |
May 26, 2020 | 64.03 | 64.48 | 62.85 | 63.78 | 218,870 | +1.11(+1.77%) |
May 22, 2020 | 62.98 | 62.98 | 61.89 | 62.67 | 138,600 | +0.12(+0.19%) |
May 21, 2020 | 63.14 | 63.98 | 62.13 | 62.55 | 226,904 | -0.73(-1.15%) |
May 20, 2020 | 61.49 | 63.30 | 61.49 | 63.28 | 297,876 | +2.89(+4.79%) |
May 19, 2020 | 58.02 | 61.33 | 58.02 | 60.39 | 253,110 | +2.13(+3.66%) |
May 18, 2020 | 56.45 | 58.68 | 56.45 | 58.26 | 299,299 | +3.31(+6.02%) |
May 15, 2020 | 55.56 | 56.40 | 54.58 | 54.95 | 470,300 | -0.98(-1.75%) |
May 14, 2020 | 56.24 | 57.05 | 54.38 | 55.93 | 425,078 | -1.19(-2.08%) |
May 13, 2020 | 59.18 | 59.86 | 56.61 | 57.12 | 215,305 | -2.29(-3.85%) |
May 12, 2020 | 62.00 | 62.23 | 59.20 | 59.41 | 234,746 | -2.14(-3.48%) |
May 11, 2020 | 60.61 | 62.62 | 59.95 | 61.55 | 212,792 | +0.20(+0.33%) |
May 08, 2020 | 59.95 | 61.46 | 59.15 | 61.35 | 192,800 | +2.48(+4.21%) |
May 07, 2020 | 60.34 | 60.34 | 57.75 | 58.87 | 332,483 | +0.72(+1.24%) |
May 06, 2020 | 58.12 | 59.91 | 57.90 | 58.15 | 366,992 | +0.13(+0.22%) |
May 05, 2020 | 64.61 | 64.61 | 57.90 | 58.02 | 474,257 | -0.72(-1.23%) |
May 04, 2020 | 59.45 | 60.40 | 58.15 | 58.74 | 320,198 | -0.90(-1.51%) |