Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 71.13 | 71.56 | 70.07 | 71.54 | 808,897 | +0.08(+0.11%) |
Jul 30, 2020 | 72.42 | 72.79 | 70.95 | 71.47 | 450,616 | -2.17(-2.95%) |
Jul 29, 2020 | 74.95 | 75.16 | 72.59 | 73.64 | 735,836 | -0.80(-1.07%) |
Jul 28, 2020 | 74.96 | 75.15 | 73.55 | 74.43 | 350,598 | -1.06(-1.41%) |
Jul 27, 2020 | 73.54 | 75.64 | 73.46 | 75.49 | 545,822 | +1.74(+2.36%) |
Jul 24, 2020 | 73.63 | 73.89 | 73.15 | 73.75 | 257,218 | -0.28(-0.38%) |
Jul 23, 2020 | 74.08 | 75.30 | 73.46 | 74.04 | 377,045 | -0.46(-0.62%) |
Jul 22, 2020 | 71.87 | 74.74 | 71.87 | 74.50 | 764,240 | +1.96(+2.70%) |
Jul 21, 2020 | 72.07 | 72.59 | 71.68 | 72.54 | 569,907 | +0.83(+1.16%) |
Jul 20, 2020 | 72.62 | 73.27 | 71.10 | 71.70 | 432,029 | -0.81(-1.11%) |
Jul 17, 2020 | 71.09 | 73.93 | 71.09 | 72.51 | 977,703 | +4.28(+6.28%) |
Jul 16, 2020 | 68.74 | 68.74 | 67.94 | 68.22 | 442,951 | -0.70(-1.02%) |
Jul 15, 2020 | 67.67 | 69.14 | 66.81 | 68.93 | 721,309 | +2.83(+4.29%) |
Jul 14, 2020 | 64.78 | 66.45 | 64.40 | 66.09 | 1,226,758 | +1.36(+2.11%) |
Jul 13, 2020 | 65.93 | 66.22 | 64.63 | 64.73 | 449,732 | -0.62(-0.94%) |
Jul 10, 2020 | 64.02 | 65.39 | 63.91 | 65.34 | 183,154 | +1.49(+2.33%) |
Jul 09, 2020 | 64.85 | 64.85 | 62.87 | 63.86 | 259,098 | -0.79(-1.22%) |
Jul 08, 2020 | 65.37 | 65.69 | 63.87 | 64.64 | 331,024 | -0.80(-1.22%) |
Jul 07, 2020 | 65.60 | 66.11 | 65.14 | 65.44 | 371,671 | -1.04(-1.57%) |
Jul 06, 2020 | 67.52 | 67.52 | 65.66 | 66.48 | 485,316 | +0.42(+0.63%) |
Jul 02, 2020 | 66.20 | 67.45 | 65.30 | 66.06 | 449,868 | +1.13(+1.74%) |
Jul 01, 2020 | 65.51 | 66.08 | 64.76 | 64.94 | 590,905 | -0.56(-0.85%) |
Jun 30, 2020 | 64.92 | 65.82 | 64.19 | 65.50 | 439,676 | +0.61(+0.93%) |
Jun 29, 2020 | 64.08 | 65.23 | 63.68 | 64.89 | 353,562 | +1.84(+2.92%) |
Jun 26, 2020 | 64.11 | 64.40 | 62.70 | 63.05 | 621,206 | -1.54(-2.38%) |
Jun 25, 2020 | 63.43 | 64.66 | 62.94 | 64.59 | 236,850 | +0.77(+1.20%) |
Jun 24, 2020 | 63.77 | 64.36 | 62.85 | 63.82 | 410,062 | -0.54(-0.84%) |
Jun 23, 2020 | 65.65 | 65.73 | 64.28 | 64.36 | 408,246 | -0.48(-0.75%) |
Jun 22, 2020 | 64.75 | 65.33 | 63.65 | 64.84 | 402,031 | -0.32(-0.49%) |
Jun 19, 2020 | 66.09 | 66.63 | 64.80 | 65.16 | 383,506 | -0.33(-0.51%) |
Jun 18, 2020 | 65.32 | 66.23 | 65.23 | 65.50 | 235,767 | -0.15(-0.23%) |
Jun 17, 2020 | 66.28 | 66.61 | 65.11 | 65.65 | 310,410 | -0.04(-0.06%) |
Jun 16, 2020 | 67.14 | 67.21 | 64.97 | 65.68 | 472,723 | +1.33(+2.06%) |
Jun 15, 2020 | 60.89 | 64.38 | 60.81 | 64.36 | 501,616 | +1.25(+1.98%) |
Jun 12, 2020 | 63.35 | 64.29 | 61.87 | 63.11 | 484,789 | +2.39(+3.93%) |
Jun 11, 2020 | 63.11 | 63.34 | 60.30 | 60.72 | 430,543 | -5.17(-7.84%) |
Jun 10, 2020 | 68.93 | 68.93 | 65.33 | 65.88 | 637,748 | -3.02(-4.39%) |
Jun 09, 2020 | 69.03 | 69.89 | 67.80 | 68.91 | 400,259 | -1.21(-1.73%) |
Jun 08, 2020 | 68.79 | 70.89 | 68.68 | 70.12 | 516,000 | +1.87(+2.74%) |
Jun 05, 2020 | 70.38 | 70.94 | 68.18 | 68.25 | 874,310 | +0.50(+0.74%) |
Jun 04, 2020 | 65.79 | 67.75 | 65.29 | 67.75 | 522,976 | +1.43(+2.16%) |
Jun 03, 2020 | 66.34 | 67.00 | 66.05 | 66.32 | 544,133 | +1.16(+1.77%) |
Jun 02, 2020 | 63.81 | 65.37 | 63.65 | 65.16 | 363,785 | +1.54(+2.43%) |
Jun 01, 2020 | 63.72 | 64.08 | 63.14 | 63.62 | 433,904 | -0.04(-0.06%) |
May 29, 2020 | 63.58 | 64.15 | 62.63 | 63.66 | 500,510 | -0.34(-0.53%) |
May 28, 2020 | 65.28 | 65.28 | 63.64 | 63.99 | 292,476 | -0.57(-0.88%) |
May 27, 2020 | 64.48 | 65.47 | 63.47 | 64.56 | 520,757 | +1.31(+2.07%) |
May 26, 2020 | 62.10 | 63.93 | 62.10 | 63.25 | 411,159 | +3.32(+5.54%) |
May 22, 2020 | 60.22 | 60.34 | 59.29 | 59.92 | 359,750 | -0.50(-0.83%) |
May 21, 2020 | 59.03 | 60.79 | 59.03 | 60.42 | 777,321 | +1.06(+1.78%) |
May 20, 2020 | 58.20 | 59.82 | 58.20 | 59.37 | 361,384 | +2.08(+3.63%) |
May 19, 2020 | 57.69 | 58.30 | 57.01 | 57.29 | 550,982 | -0.73(-1.25%) |
May 18, 2020 | 57.61 | 59.00 | 56.88 | 58.02 | 689,521 | +2.26(+4.05%) |
May 15, 2020 | 55.49 | 57.05 | 55.22 | 55.76 | 937,829 | +0.01(+0.02%) |
May 14, 2020 | 53.28 | 55.86 | 52.30 | 55.75 | 539,266 | +1.34(+2.46%) |
May 13, 2020 | 56.21 | 56.33 | 53.61 | 54.41 | 357,366 | -2.28(-4.03%) |
May 12, 2020 | 58.55 | 58.55 | 56.63 | 56.70 | 577,830 | -1.51(-2.59%) |
May 11, 2020 | 57.89 | 58.71 | 56.78 | 58.21 | 882,761 | -0.58(-0.98%) |
May 08, 2020 | 58.00 | 59.03 | 57.82 | 58.78 | 588,990 | +2.09(+3.68%) |
May 07, 2020 | 56.95 | 57.46 | 56.27 | 56.70 | 510,723 | +0.88(+1.57%) |
May 06, 2020 | 53.35 | 56.97 | 52.58 | 55.82 | 709,324 | -0.58(-1.02%) |
May 05, 2020 | 57.02 | 57.95 | 56.37 | 56.39 | 352,974 | +0.55(+0.98%) |
May 04, 2020 | 54.91 | 56.05 | 54.31 | 55.85 | 398,394 | +0.30(+0.54%) |