Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 69.94 | 71.26 | 68.08 | 69.00 | 13,323 | -1.03(-1.47%) |
Jul 30, 2020 | 70.70 | 70.70 | 69.96 | 70.03 | 4,726 | -1.57(-2.20%) |
Jul 29, 2020 | 71.69 | 72.28 | 71.60 | 71.60 | 8,191 | +0.08(+0.11%) |
Jul 28, 2020 | 72.71 | 73.19 | 71.52 | 71.52 | 8,244 | -1.50(-2.06%) |
Jul 27, 2020 | 74.21 | 74.21 | 72.41 | 73.02 | 4,886 | -1.11(-1.49%) |
Jul 24, 2020 | 74.98 | 75.45 | 74.13 | 74.13 | 2,629 | -0.84(-1.12%) |
Jul 23, 2020 | 76.84 | 77.32 | 74.86 | 74.97 | 9,241 | -1.97(-2.56%) |
Jul 22, 2020 | 75.89 | 77.86 | 75.43 | 76.94 | 7,909 | +0.22(+0.28%) |
Jul 21, 2020 | 76.58 | 77.83 | 75.84 | 76.72 | 5,044 | +1.37(+1.82%) |
Jul 20, 2020 | 76.44 | 76.44 | 75.34 | 75.35 | 3,270 | -0.30(-0.39%) |
Jul 17, 2020 | 75.39 | 76.60 | 75.20 | 75.64 | 3,034 | -0.44(-0.57%) |
Jul 16, 2020 | 77.85 | 77.99 | 76.08 | 76.08 | 7,509 | -1.54(-1.99%) |
Jul 15, 2020 | 75.15 | 78.72 | 75.15 | 77.62 | 13,692 | +4.62(+6.33%) |
Jul 14, 2020 | 72.96 | 73.11 | 71.84 | 73.00 | 4,133 | +1.41(+1.98%) |
Jul 13, 2020 | 71.44 | 72.23 | 70.74 | 71.59 | 6,590 | -1.52(-2.08%) |
Jul 10, 2020 | 69.71 | 73.11 | 69.38 | 73.11 | 6,068 | +4.87(+7.14%) |
Jul 09, 2020 | 70.66 | 71.63 | 67.80 | 68.24 | 8,601 | -3.15(-4.42%) |
Jul 08, 2020 | 71.43 | 71.65 | 70.32 | 71.39 | 8,603 | +0.47(+0.67%) |
Jul 07, 2020 | 73.61 | 73.67 | 70.20 | 70.92 | 7,340 | -2.60(-3.54%) |
Jul 06, 2020 | 73.52 | 73.52 | 73.52 | 73.52 | 1,473 | +1.23(+1.70%) |
Jul 02, 2020 | 76.19 | 76.19 | 72.29 | 72.29 | 4,247 | -0.83(-1.14%) |
Jul 01, 2020 | 75.65 | 75.65 | 71.60 | 73.12 | 11,228 | -3.73(-4.85%) |
Jun 30, 2020 | 75.26 | 77.47 | 75.10 | 76.85 | 7,321 | +2.28(+3.06%) |
Jun 29, 2020 | 72.79 | 75.51 | 72.79 | 74.56 | 9,034 | +4.61(+6.59%) |
Jun 26, 2020 | 73.57 | 73.57 | 69.96 | 69.96 | 24,272 | -5.04(-6.72%) |
Jun 25, 2020 | 70.99 | 75.00 | 70.99 | 75.00 | 5,763 | +4.49(+6.37%) |
Jun 24, 2020 | 73.43 | 73.43 | 70.45 | 70.51 | 7,754 | -4.07(-5.46%) |
Jun 23, 2020 | 75.56 | 75.56 | 74.49 | 74.58 | 3,532 | +0.28(+0.37%) |
Jun 22, 2020 | 73.75 | 75.94 | 73.75 | 74.31 | 5,364 | -0.65(-0.87%) |
Jun 19, 2020 | 75.28 | 75.28 | 72.92 | 74.96 | 11,832 | +0.34(+0.45%) |
Jun 18, 2020 | 73.21 | 74.98 | 73.21 | 74.62 | 3,978 | +0.46(+0.63%) |
Jun 17, 2020 | 75.91 | 75.91 | 74.16 | 74.16 | 4,222 | -2.22(-2.91%) |
Jun 16, 2020 | 77.55 | 77.88 | 75.15 | 76.38 | 8,599 | +2.25(+3.04%) |
Jun 15, 2020 | 70.73 | 74.75 | 69.41 | 74.13 | 8,205 | +4.12(+5.89%) |
Jun 12, 2020 | 76.00 | 76.00 | 67.73 | 70.01 | 8,495 | -0.69(-0.98%) |
Jun 11, 2020 | 74.65 | 74.66 | 70.70 | 70.70 | 11,155 | -7.66(-9.78%) |
Jun 10, 2020 | 80.38 | 80.38 | 78.36 | 78.36 | 3,294 | -1.50(-1.88%) |
Jun 09, 2020 | 81.58 | 81.85 | 79.10 | 79.86 | 7,189 | -2.78(-3.36%) |
Jun 08, 2020 | 85.12 | 86.39 | 82.64 | 82.64 | 9,851 | -0.21(-0.25%) |
Jun 05, 2020 | 86.30 | 86.30 | 82.85 | 82.85 | 16,889 | +2.10(+2.60%) |
Jun 04, 2020 | 78.44 | 81.09 | 78.44 | 80.75 | 5,728 | +0.19(+0.23%) |
Jun 03, 2020 | 78.97 | 80.57 | 77.15 | 80.57 | 4,605 | +4.73(+6.23%) |
Jun 02, 2020 | 76.92 | 78.00 | 75.50 | 75.84 | 4,547 | +0.70(+0.93%) |
Jun 01, 2020 | 75.82 | 76.88 | 75.14 | 75.14 | 8,401 | +0.58(+0.78%) |
May 29, 2020 | 75.39 | 75.64 | 74.02 | 74.55 | 8,191 | -1.83(-2.39%) |
May 28, 2020 | 78.61 | 79.64 | 76.38 | 76.38 | 12,051 | -2.65(-3.35%) |
May 27, 2020 | 74.41 | 79.37 | 74.41 | 79.03 | 9,381 | +5.89(+8.06%) |
May 26, 2020 | 70.20 | 73.14 | 70.20 | 73.14 | 4,609 | +5.29(+7.80%) |
May 22, 2020 | 68.73 | 68.73 | 67.39 | 67.85 | 9,708 | +0.38(+0.56%) |
May 21, 2020 | 66.74 | 68.72 | 66.74 | 67.47 | 6,043 | -0.75(-1.10%) |
May 20, 2020 | 67.24 | 68.23 | 66.51 | 68.23 | 19,510 | +4.03(+6.28%) |
May 19, 2020 | 65.93 | 67.57 | 63.28 | 64.19 | 17,045 | -3.40(-5.03%) |
May 18, 2020 | 65.11 | 67.59 | 64.48 | 67.59 | 8,509 | +7.24(+11.99%) |
May 15, 2020 | 59.42 | 60.59 | 59.33 | 60.36 | 9,203 | +0.74(+1.24%) |
May 14, 2020 | 57.41 | 60.56 | 57.40 | 59.61 | 10,985 | -0.62(-1.03%) |
May 13, 2020 | 59.92 | 60.74 | 57.34 | 60.24 | 17,521 | +0.02(+0.03%) |
May 12, 2020 | 63.28 | 63.76 | 60.20 | 60.22 | 18,701 | -4.05(-6.31%) |
May 11, 2020 | 65.93 | 65.93 | 63.58 | 64.27 | 10,767 | -1.65(-2.50%) |
May 08, 2020 | 64.01 | 67.29 | 63.99 | 65.92 | 11,225 | +2.48(+3.91%) |
May 07, 2020 | 64.38 | 65.25 | 61.80 | 63.44 | 10,653 | -0.72(-1.12%) |
May 06, 2020 | 66.41 | 66.41 | 63.46 | 64.16 | 14,666 | -0.78(-1.20%) |
May 05, 2020 | 70.69 | 70.69 | 64.94 | 64.94 | 14,450 | -4.49(-6.47%) |
May 04, 2020 | 70.89 | 70.89 | 68.21 | 69.43 | 12,978 | -0.61(-0.88%) |