Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 71.57 | 72.55 | 70.26 | 72.00 | 172,111 | +0.05(+0.07%) |
Jul 30, 2020 | 71.84 | 72.57 | 71.39 | 71.95 | 38,680 | -1.00(-1.37%) |
Jul 29, 2020 | 71.88 | 73.17 | 71.67 | 72.95 | 53,024 | +1.35(+1.89%) |
Jul 28, 2020 | 69.52 | 72.25 | 69.52 | 71.59 | 61,763 | +2.05(+2.95%) |
Jul 27, 2020 | 69.46 | 69.73 | 68.33 | 69.54 | 51,443 | -0.15(-0.21%) |
Jul 24, 2020 | 71.22 | 71.22 | 69.69 | 69.69 | 47,395 | -1.45(-2.04%) |
Jul 23, 2020 | 71.74 | 72.58 | 69.84 | 71.14 | 56,130 | -1.00(-1.38%) |
Jul 22, 2020 | 71.27 | 72.20 | 71.15 | 72.14 | 56,191 | +0.44(+0.61%) |
Jul 21, 2020 | 72.10 | 72.50 | 71.12 | 71.70 | 104,283 | +0.44(+0.61%) |
Jul 20, 2020 | 71.00 | 71.64 | 70.08 | 71.26 | 44,037 | -0.19(-0.26%) |
Jul 17, 2020 | 72.09 | 72.15 | 70.67 | 71.45 | 54,826 | -0.52(-0.72%) |
Jul 16, 2020 | 72.02 | 72.75 | 70.90 | 71.97 | 64,346 | -0.46(-0.63%) |
Jul 15, 2020 | 74.70 | 74.70 | 71.66 | 72.43 | 73,911 | -0.77(-1.05%) |
Jul 14, 2020 | 71.54 | 73.49 | 71.54 | 73.20 | 50,923 | +1.78(+2.50%) |
Jul 13, 2020 | 72.36 | 72.82 | 71.15 | 71.41 | 68,353 | -0.29(-0.40%) |
Jul 10, 2020 | 70.30 | 72.06 | 70.30 | 71.70 | 83,043 | +2.26(+3.26%) |
Jul 09, 2020 | 69.95 | 70.05 | 68.15 | 69.44 | 67,832 | -0.74(-1.05%) |
Jul 08, 2020 | 70.43 | 71.34 | 69.19 | 70.18 | 52,197 | -0.31(-0.44%) |
Jul 07, 2020 | 70.38 | 70.84 | 69.55 | 70.49 | 71,248 | -0.73(-1.02%) |
Jul 06, 2020 | 74.06 | 74.06 | 71.15 | 71.21 | 62,802 | -0.99(-1.37%) |
Jul 02, 2020 | 73.22 | 73.45 | 71.39 | 72.20 | 44,182 | +0.45(+0.62%) |
Jul 01, 2020 | 70.48 | 72.36 | 70.48 | 71.75 | 93,751 | +1.55(+2.21%) |
Jun 30, 2020 | 67.71 | 70.66 | 67.71 | 70.20 | 79,730 | +1.98(+2.91%) |
Jun 29, 2020 | 65.54 | 68.69 | 64.88 | 68.22 | 76,645 | +2.41(+3.66%) |
Jun 26, 2020 | 67.80 | 68.44 | 65.64 | 65.81 | 152,931 | -2.76(-4.02%) |
Jun 25, 2020 | 66.98 | 68.60 | 66.79 | 68.57 | 70,922 | +1.16(+1.71%) |
Jun 24, 2020 | 68.74 | 69.40 | 66.05 | 67.41 | 79,057 | -2.29(-3.29%) |
Jun 23, 2020 | 71.70 | 72.00 | 69.31 | 69.70 | 65,422 | -1.38(-1.95%) |
Jun 22, 2020 | 70.60 | 72.14 | 69.09 | 71.08 | 79,719 | +0.93(+1.32%) |
Jun 19, 2020 | 74.40 | 74.42 | 69.72 | 70.16 | 617,953 | -3.51(-4.76%) |
Jun 18, 2020 | 72.89 | 74.14 | 72.42 | 73.66 | 119,378 | +0.00(+0.00%) |
Jun 17, 2020 | 73.71 | 75.00 | 72.45 | 73.66 | 232,043 | -0.38(-0.51%) |
Jun 16, 2020 | 74.19 | 75.19 | 72.45 | 74.04 | 263,286 | +0.82(+1.12%) |
Jun 15, 2020 | 69.27 | 74.02 | 69.27 | 73.23 | 164,903 | +1.87(+2.62%) |
Jun 12, 2020 | 72.06 | 72.06 | 69.76 | 71.35 | 134,455 | +1.81(+2.61%) |
Jun 11, 2020 | 71.33 | 71.70 | 68.86 | 69.54 | 69,677 | -4.34(-5.88%) |
Jun 10, 2020 | 76.21 | 76.21 | 73.88 | 73.88 | 61,916 | -2.62(-3.42%) |
Jun 09, 2020 | 74.91 | 76.98 | 74.41 | 76.50 | 78,428 | +0.32(+0.42%) |
Jun 08, 2020 | 76.68 | 76.88 | 75.02 | 76.18 | 110,757 | +0.85(+1.12%) |
Jun 05, 2020 | 75.18 | 76.95 | 74.20 | 75.34 | 154,438 | +2.48(+3.40%) |
Jun 04, 2020 | 71.67 | 73.63 | 70.85 | 72.86 | 86,358 | +0.72(+0.99%) |
Jun 03, 2020 | 71.70 | 73.12 | 70.84 | 72.14 | 80,898 | +1.32(+1.87%) |
Jun 02, 2020 | 70.65 | 71.20 | 69.89 | 70.82 | 53,043 | +0.89(+1.27%) |
Jun 01, 2020 | 70.95 | 71.44 | 69.80 | 69.93 | 93,358 | -0.68(-0.96%) |
May 29, 2020 | 69.23 | 71.13 | 68.45 | 70.61 | 167,592 | +0.81(+1.16%) |
May 28, 2020 | 71.69 | 71.94 | 69.08 | 69.80 | 67,294 | -0.86(-1.21%) |
May 27, 2020 | 69.71 | 70.82 | 68.89 | 70.66 | 86,666 | +1.51(+2.19%) |
May 26, 2020 | 69.13 | 69.20 | 68.30 | 69.14 | 93,598 | +2.49(+3.74%) |
May 22, 2020 | 65.84 | 66.77 | 64.65 | 66.65 | 55,429 | +0.57(+0.86%) |
May 21, 2020 | 66.26 | 67.63 | 65.82 | 66.09 | 82,444 | -0.59(-0.88%) |
May 20, 2020 | 65.47 | 66.80 | 64.61 | 66.67 | 106,748 | +2.47(+3.85%) |
May 19, 2020 | 62.92 | 65.29 | 62.51 | 64.20 | 89,151 | +0.48(+0.75%) |
May 18, 2020 | 64.01 | 65.82 | 63.46 | 63.73 | 112,123 | +2.44(+3.98%) |
May 15, 2020 | 61.50 | 63.44 | 60.90 | 61.29 | 335,185 | +0.25(+0.41%) |
May 14, 2020 | 59.03 | 61.39 | 57.34 | 61.04 | 112,523 | +0.77(+1.27%) |
May 13, 2020 | 58.99 | 60.48 | 58.07 | 60.27 | 146,163 | +0.66(+1.10%) |
May 12, 2020 | 59.27 | 61.50 | 57.76 | 59.61 | 141,751 | -0.21(-0.35%) |
May 11, 2020 | 61.11 | 61.64 | 59.57 | 59.82 | 80,432 | -2.24(-3.61%) |
May 08, 2020 | 60.27 | 62.14 | 59.95 | 62.06 | 67,478 | +3.14(+5.32%) |
May 07, 2020 | 57.68 | 59.78 | 57.13 | 58.93 | 74,270 | +2.04(+3.59%) |
May 06, 2020 | 59.42 | 59.42 | 56.47 | 56.88 | 61,827 | -1.55(-2.66%) |
May 05, 2020 | 59.55 | 60.04 | 58.15 | 58.44 | 60,277 | +0.12(+0.20%) |
May 04, 2020 | 58.71 | 60.41 | 57.96 | 58.32 | 65,893 | -1.17(-1.96%) |