Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 69.51 | 70.02 | 66.67 | 67.48 | 462,400 | -2.02(-2.91%) |
Jul 30, 2020 | 67.48 | 70.38 | 67.48 | 69.50 | 375,348 | +1.03(+1.50%) |
Jul 29, 2020 | 71.78 | 72.79 | 68.14 | 68.47 | 726,343 | -2.49(-3.51%) |
Jul 28, 2020 | 70.56 | 71.78 | 69.19 | 70.96 | 648,632 | +0.22(+0.31%) |
Jul 27, 2020 | 71.94 | 72.40 | 70.00 | 70.74 | 504,137 | -1.00(-1.39%) |
Jul 24, 2020 | 71.26 | 72.70 | 70.47 | 71.74 | 488,600 | -0.34(-0.47%) |
Jul 23, 2020 | 72.14 | 74.06 | 71.44 | 72.08 | 341,229 | -0.03(-0.04%) |
Jul 22, 2020 | 71.83 | 72.76 | 71.13 | 72.11 | 445,406 | -0.01(-0.01%) |
Jul 21, 2020 | 74.84 | 76.27 | 71.85 | 72.12 | 595,354 | -2.08(-2.80%) |
Jul 20, 2020 | 75.54 | 76.24 | 73.03 | 74.20 | 448,880 | -0.29(-0.39%) |
Jul 17, 2020 | 73.21 | 74.73 | 73.18 | 74.49 | 558,000 | +1.94(+2.67%) |
Jul 16, 2020 | 72.38 | 73.00 | 70.01 | 72.55 | 536,636 | -0.46(-0.63%) |
Jul 15, 2020 | 70.87 | 73.67 | 70.03 | 73.01 | 474,273 | +2.68(+3.81%) |
Jul 14, 2020 | 70.00 | 70.99 | 67.31 | 70.33 | 756,562 | -0.25(-0.35%) |
Jul 13, 2020 | 72.93 | 75.00 | 70.45 | 70.58 | 849,420 | -0.54(-0.76%) |
Jul 10, 2020 | 69.52 | 72.46 | 68.77 | 71.12 | 764,000 | +1.78(+2.57%) |
Jul 09, 2020 | 68.37 | 69.64 | 67.18 | 69.34 | 444,198 | +0.99(+1.45%) |
Jul 08, 2020 | 66.69 | 68.60 | 66.00 | 68.35 | 474,243 | +1.45(+2.17%) |
Jul 07, 2020 | 67.40 | 68.95 | 66.88 | 66.90 | 462,704 | -0.64(-0.95%) |
Jul 06, 2020 | 68.28 | 69.29 | 67.43 | 67.54 | 520,315 | -0.29(-0.43%) |
Jul 02, 2020 | 71.10 | 71.51 | 66.75 | 67.83 | 844,700 | -2.61(-3.71%) |
Jul 01, 2020 | 66.95 | 71.02 | 66.06 | 70.44 | 1,695,158 | +7.31(+11.58%) |
Jun 30, 2020 | 66.52 | 67.18 | 62.27 | 63.13 | 1,192,502 | -3.37(-5.07%) |
Jun 29, 2020 | 65.76 | 68.03 | 64.94 | 66.50 | 1,159,540 | +0.94(+1.43%) |
Jun 26, 2020 | 64.72 | 67.25 | 63.99 | 65.56 | 6,551,500 | +0.13(+0.20%) |
Jun 25, 2020 | 64.22 | 65.65 | 61.95 | 65.43 | 1,128,302 | +0.89(+1.38%) |
Jun 24, 2020 | 66.75 | 68.78 | 64.21 | 64.54 | 941,933 | -2.75(-4.09%) |
Jun 23, 2020 | 67.38 | 68.47 | 66.16 | 67.29 | 871,849 | +0.66(+0.99%) |
Jun 22, 2020 | 67.51 | 67.65 | 66.30 | 66.63 | 835,280 | -0.88(-1.30%) |
Jun 19, 2020 | 63.52 | 67.74 | 62.82 | 67.51 | 1,401,500 | +3.35(+5.22%) |
Jun 18, 2020 | 64.10 | 64.31 | 62.74 | 64.16 | 485,878 | -0.59(-0.91%) |
Jun 17, 2020 | 67.85 | 67.85 | 64.36 | 64.75 | 727,160 | -2.64(-3.92%) |
Jun 16, 2020 | 64.88 | 67.76 | 63.51 | 67.39 | 698,137 | +4.27(+6.76%) |
Jun 15, 2020 | 61.16 | 63.70 | 59.73 | 63.12 | 889,003 | +0.46(+0.73%) |
Jun 12, 2020 | 67.00 | 67.94 | 60.72 | 62.66 | 1,147,800 | +0.11(+0.18%) |
Jun 11, 2020 | 65.11 | 65.57 | 62.45 | 62.55 | 725,431 | -4.01(-6.02%) |
Jun 10, 2020 | 66.82 | 67.77 | 65.11 | 66.56 | 546,969 | -0.34(-0.51%) |
Jun 09, 2020 | 66.50 | 70.90 | 66.50 | 66.90 | 944,328 | +1.06(+1.61%) |
Jun 08, 2020 | 64.19 | 66.25 | 63.02 | 65.84 | 584,082 | +2.26(+3.55%) |
Jun 05, 2020 | 64.89 | 66.30 | 63.11 | 63.58 | 658,900 | -1.22(-1.88%) |
Jun 04, 2020 | 65.91 | 67.48 | 64.46 | 64.80 | 739,485 | -2.04(-3.05%) |
Jun 03, 2020 | 69.34 | 70.98 | 66.81 | 66.84 | 739,546 | -1.97(-2.86%) |
Jun 02, 2020 | 68.48 | 69.03 | 66.61 | 68.81 | 542,873 | +0.14(+0.20%) |
Jun 01, 2020 | 69.34 | 70.55 | 67.00 | 68.67 | 1,006,744 | -1.25(-1.79%) |
May 29, 2020 | 68.52 | 70.12 | 67.00 | 69.92 | 1,071,100 | +1.17(+1.70%) |
May 28, 2020 | 71.32 | 72.10 | 68.55 | 68.75 | 429,239 | -1.86(-2.63%) |
May 27, 2020 | 69.19 | 71.14 | 67.40 | 70.61 | 679,269 | +2.41(+3.53%) |
May 26, 2020 | 71.88 | 71.94 | 68.05 | 68.20 | 751,481 | -1.22(-1.76%) |
May 22, 2020 | 69.35 | 69.73 | 68.36 | 69.42 | 308,800 | +0.62(+0.90%) |
May 21, 2020 | 70.24 | 70.24 | 68.31 | 68.80 | 415,256 | -1.60(-2.27%) |
May 20, 2020 | 70.96 | 70.96 | 68.54 | 70.40 | 741,807 | +0.63(+0.90%) |
May 19, 2020 | 73.25 | 74.48 | 69.76 | 69.77 | 540,305 | -3.85(-5.23%) |
May 18, 2020 | 74.42 | 76.47 | 73.31 | 73.62 | 704,258 | +0.93(+1.28%) |
May 15, 2020 | 69.71 | 72.88 | 68.94 | 72.69 | 577,000 | +3.12(+4.48%) |
May 14, 2020 | 68.92 | 70.83 | 68.14 | 69.57 | 707,622 | -1.57(-2.21%) |
May 13, 2020 | 74.13 | 74.69 | 68.79 | 71.14 | 1,065,694 | -2.77(-3.75%) |
May 12, 2020 | 77.95 | 79.54 | 73.70 | 73.91 | 896,534 | -3.14(-4.08%) |
May 11, 2020 | 76.28 | 78.84 | 75.50 | 77.05 | 969,252 | -0.20(-0.26%) |
May 08, 2020 | 78.79 | 80.50 | 76.20 | 77.25 | 1,117,300 | -0.19(-0.25%) |
May 07, 2020 | 81.79 | 81.79 | 75.50 | 77.44 | 2,206,701 | -4.38(-5.35%) |
May 06, 2020 | 77.49 | 83.69 | 77.49 | 81.82 | 1,081,708 | +2.50(+3.15%) |
May 05, 2020 | 77.58 | 80.65 | 75.61 | 79.32 | 774,720 | +1.62(+2.08%) |
May 04, 2020 | 73.33 | 78.02 | 72.57 | 77.70 | 1,028,821 | +3.41(+4.59%) |