Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 83.84 | 83.84 | 79.42 | 80.47 | 564,225 | -4.45(-5.24%) |
Jul 30, 2020 | 84.68 | 85.55 | 81.89 | 84.92 | 356,321 | -0.35(-0.41%) |
Jul 29, 2020 | 85.82 | 86.55 | 84.17 | 85.27 | 343,160 | +1.49(+1.78%) |
Jul 28, 2020 | 82.15 | 85.18 | 81.94 | 83.78 | 259,291 | -0.58(-0.69%) |
Jul 27, 2020 | 81.26 | 84.47 | 79.99 | 84.37 | 630,983 | +4.83(+6.07%) |
Jul 24, 2020 | 77.92 | 81.12 | 75.95 | 79.54 | 470,633 | +0.35(+0.45%) |
Jul 23, 2020 | 84.21 | 84.87 | 78.57 | 79.19 | 418,422 | -6.49(-7.58%) |
Jul 22, 2020 | 84.39 | 86.79 | 83.72 | 85.68 | 578,468 | +3.91(+4.78%) |
Jul 21, 2020 | 82.05 | 84.02 | 80.86 | 81.78 | 481,770 | +3.53(+4.51%) |
Jul 20, 2020 | 75.26 | 78.68 | 75.10 | 78.25 | 330,501 | +3.19(+4.25%) |
Jul 17, 2020 | 75.00 | 75.72 | 74.02 | 75.06 | 338,326 | +1.87(+2.55%) |
Jul 16, 2020 | 72.89 | 74.03 | 71.86 | 73.20 | 323,489 | -0.42(-0.57%) |
Jul 15, 2020 | 74.72 | 75.02 | 72.02 | 73.62 | 290,997 | +1.26(+1.75%) |
Jul 14, 2020 | 67.63 | 72.91 | 67.22 | 72.35 | 567,573 | +3.47(+5.04%) |
Jul 13, 2020 | 72.59 | 73.50 | 68.56 | 68.88 | 353,592 | -3.75(-5.16%) |
Jul 10, 2020 | 70.38 | 72.82 | 69.71 | 72.63 | 314,840 | +1.41(+1.98%) |
Jul 09, 2020 | 74.23 | 74.54 | 69.97 | 71.22 | 338,936 | -0.82(-1.13%) |
Jul 08, 2020 | 71.56 | 72.27 | 69.76 | 72.03 | 376,995 | +4.10(+6.04%) |
Jul 07, 2020 | 71.22 | 72.21 | 67.84 | 67.93 | 332,066 | -2.98(-4.21%) |
Jul 06, 2020 | 71.57 | 72.79 | 69.69 | 70.92 | 366,315 | +4.12(+6.17%) |
Jul 02, 2020 | 69.58 | 71.30 | 66.62 | 66.80 | 453,310 | -1.01(-1.50%) |
Jul 01, 2020 | 64.90 | 68.46 | 64.90 | 67.81 | 358,883 | +3.84(+6.00%) |
Jun 30, 2020 | 63.10 | 65.07 | 61.91 | 63.98 | 348,953 | -0.58(-0.91%) |
Jun 29, 2020 | 64.20 | 64.58 | 61.45 | 64.56 | 308,352 | +3.20(+5.21%) |
Jun 26, 2020 | 64.26 | 64.78 | 60.84 | 61.36 | 513,069 | -6.57(-9.67%) |
Jun 25, 2020 | 67.35 | 68.53 | 64.51 | 67.93 | 347,738 | +2.62(+4.02%) |
Jun 24, 2020 | 69.94 | 70.70 | 64.02 | 65.31 | 650,362 | -7.01(-9.69%) |
Jun 23, 2020 | 72.20 | 74.53 | 71.74 | 72.32 | 391,008 | +3.86(+5.64%) |
Jun 22, 2020 | 71.15 | 72.03 | 67.60 | 68.46 | 417,225 | -0.23(-0.34%) |
Jun 19, 2020 | 69.37 | 69.84 | 66.80 | 68.69 | 424,470 | +1.48(+2.20%) |
Jun 18, 2020 | 66.11 | 69.14 | 65.73 | 67.21 | 330,582 | -1.94(-2.80%) |
Jun 17, 2020 | 68.00 | 71.33 | 67.02 | 69.14 | 439,002 | +2.16(+3.22%) |
Jun 16, 2020 | 72.60 | 73.20 | 66.32 | 66.98 | 688,688 | -0.70(-1.04%) |
Jun 15, 2020 | 63.12 | 70.22 | 62.69 | 67.69 | 1,082,703 | -2.33(-3.33%) |
Jun 12, 2020 | 70.20 | 72.50 | 66.63 | 70.02 | 714,768 | +4.95(+7.61%) |
Jun 11, 2020 | 68.00 | 71.04 | 62.34 | 65.07 | 710,111 | -12.43(-16.03%) |
Jun 10, 2020 | 83.84 | 83.90 | 76.57 | 77.49 | 724,633 | -4.99(-6.05%) |
Jun 09, 2020 | 79.52 | 83.58 | 78.72 | 82.48 | 588,869 | -2.41(-2.84%) |
Jun 08, 2020 | 78.93 | 85.18 | 77.85 | 84.90 | 770,431 | +8.70(+11.42%) |
Jun 05, 2020 | 79.61 | 80.81 | 75.99 | 76.20 | 886,191 | +5.38(+7.59%) |
Jun 04, 2020 | 70.75 | 72.56 | 68.72 | 70.82 | 809,451 | -0.46(-0.65%) |
Jun 03, 2020 | 72.43 | 73.58 | 69.96 | 71.28 | 917,455 | +5.94(+9.10%) |
Jun 02, 2020 | 61.60 | 65.34 | 60.96 | 65.34 | 829,840 | +6.90(+11.81%) |
Jun 01, 2020 | 57.33 | 59.34 | 56.97 | 58.44 | 441,215 | +1.35(+2.37%) |
May 29, 2020 | 55.00 | 57.80 | 53.13 | 57.09 | 445,839 | +1.22(+2.18%) |
May 28, 2020 | 58.50 | 59.18 | 55.85 | 55.87 | 596,460 | -4.09(-6.83%) |
May 27, 2020 | 58.30 | 60.02 | 56.16 | 59.96 | 798,745 | +5.16(+9.42%) |
May 26, 2020 | 56.48 | 56.95 | 54.53 | 54.80 | 925,642 | +7.42(+15.67%) |
May 22, 2020 | 47.11 | 48.27 | 46.07 | 47.37 | 664,088 | -0.69(-1.44%) |
May 21, 2020 | 46.73 | 48.66 | 46.59 | 48.07 | 778,935 | +3.84(+8.67%) |
May 20, 2020 | 44.76 | 45.76 | 43.64 | 44.23 | 737,533 | +1.31(+3.05%) |
May 19, 2020 | 44.12 | 45.27 | 42.78 | 42.92 | 586,494 | -0.86(-1.96%) |
May 18, 2020 | 42.66 | 44.41 | 41.85 | 43.78 | 572,207 | +4.96(+12.77%) |
May 15, 2020 | 40.16 | 41.53 | 38.35 | 38.82 | 470,128 | -1.36(-3.39%) |
May 14, 2020 | 36.28 | 40.36 | 35.11 | 40.18 | 633,453 | +2.06(+5.39%) |
May 13, 2020 | 39.72 | 39.92 | 37.11 | 38.13 | 405,143 | -0.40(-1.04%) |
May 12, 2020 | 42.33 | 42.79 | 38.35 | 38.53 | 645,747 | -1.96(-4.84%) |
May 11, 2020 | 42.38 | 42.92 | 40.33 | 40.49 | 460,651 | -2.80(-6.47%) |
May 08, 2020 | 41.41 | 43.49 | 41.28 | 43.29 | 469,778 | +3.52(+8.85%) |
May 07, 2020 | 40.95 | 42.28 | 38.89 | 39.77 | 573,859 | -2.66(-6.28%) |
May 06, 2020 | 43.57 | 43.99 | 41.50 | 42.43 | 457,358 | -1.99(-4.47%) |
May 05, 2020 | 45.98 | 47.64 | 43.85 | 44.42 | 570,959 | -0.73(-1.61%) |
May 04, 2020 | 43.06 | 45.16 | 42.48 | 45.15 | 387,574 | +1.11(+2.53%) |