Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 84.56 | 84.81 | 83.80 | 84.69 | 68,704 | +2.11(+2.56%) |
Jul 30, 2020 | 80.33 | 82.85 | 80.14 | 82.58 | 39,651 | +2.33(+2.90%) |
Jul 29, 2020 | 78.95 | 80.31 | 78.77 | 80.25 | 36,472 | +1.68(+2.14%) |
Jul 28, 2020 | 79.50 | 79.58 | 78.57 | 78.57 | 23,215 | -0.81(-1.03%) |
Jul 27, 2020 | 77.53 | 79.61 | 77.47 | 79.39 | 42,785 | +2.48(+3.23%) |
Jul 24, 2020 | 76.45 | 77.19 | 74.62 | 76.90 | 123,930 | +0.03(+0.04%) |
Jul 23, 2020 | 78.76 | 79.02 | 76.68 | 76.87 | 107,137 | -1.88(-2.39%) |
Jul 22, 2020 | 80.01 | 80.04 | 78.39 | 78.76 | 88,173 | -1.25(-1.57%) |
Jul 21, 2020 | 82.54 | 82.54 | 79.19 | 80.01 | 61,559 | -1.29(-1.59%) |
Jul 20, 2020 | 78.69 | 81.34 | 78.68 | 81.31 | 53,790 | +3.24(+4.15%) |
Jul 17, 2020 | 78.48 | 78.88 | 77.54 | 78.07 | 22,090 | +0.16(+0.20%) |
Jul 16, 2020 | 77.25 | 78.37 | 76.70 | 77.91 | 35,400 | -0.38(-0.49%) |
Jul 15, 2020 | 79.33 | 79.33 | 77.24 | 78.30 | 54,279 | -0.42(-0.54%) |
Jul 14, 2020 | 79.23 | 79.72 | 76.55 | 78.72 | 78,480 | -0.61(-0.77%) |
Jul 13, 2020 | 83.06 | 83.70 | 79.11 | 79.33 | 108,338 | -3.03(-3.68%) |
Jul 10, 2020 | 83.58 | 83.58 | 81.54 | 82.36 | 85,525 | -0.81(-0.97%) |
Jul 09, 2020 | 81.50 | 83.22 | 81.47 | 83.17 | 128,143 | +2.60(+3.23%) |
Jul 08, 2020 | 79.33 | 80.62 | 79.16 | 80.57 | 70,696 | +1.79(+2.27%) |
Jul 07, 2020 | 78.39 | 79.53 | 78.16 | 78.78 | 73,297 | +0.32(+0.40%) |
Jul 06, 2020 | 77.01 | 78.94 | 76.92 | 78.46 | 116,878 | +2.71(+3.58%) |
Jul 02, 2020 | 75.00 | 75.97 | 74.34 | 75.75 | 61,002 | +1.87(+2.52%) |
Jul 01, 2020 | 72.24 | 74.37 | 71.40 | 73.88 | 51,896 | +2.12(+2.96%) |
Jun 30, 2020 | 71.02 | 72.17 | 71.02 | 71.76 | 33,334 | +0.56(+0.79%) |
Jun 29, 2020 | 72.07 | 72.07 | 70.83 | 71.20 | 44,833 | -1.13(-1.57%) |
Jun 26, 2020 | 73.65 | 73.65 | 72.06 | 72.34 | 57,962 | -0.95(-1.29%) |
Jun 25, 2020 | 73.16 | 73.43 | 72.43 | 73.28 | 51,176 | +0.52(+0.72%) |
Jun 24, 2020 | 72.91 | 73.56 | 72.53 | 72.76 | 70,737 | +0.03(+0.04%) |
Jun 23, 2020 | 72.59 | 73.39 | 72.30 | 72.73 | 40,681 | +0.66(+0.92%) |
Jun 22, 2020 | 72.41 | 72.41 | 71.52 | 72.07 | 42,287 | +0.31(+0.43%) |
Jun 19, 2020 | 70.93 | 72.26 | 70.71 | 71.76 | 41,040 | +1.27(+1.81%) |
Jun 18, 2020 | 71.72 | 71.97 | 70.35 | 70.49 | 83,755 | -0.45(-0.64%) |
Jun 17, 2020 | 69.82 | 71.07 | 69.82 | 70.94 | 30,082 | +1.54(+2.22%) |
Jun 16, 2020 | 70.04 | 70.04 | 69.08 | 69.40 | 62,290 | +0.01(+0.01%) |
Jun 15, 2020 | 67.77 | 69.61 | 67.77 | 69.39 | 45,449 | +1.20(+1.77%) |
Jun 12, 2020 | 69.03 | 69.33 | 67.71 | 68.19 | 54,213 | -0.21(-0.30%) |
Jun 11, 2020 | 68.68 | 69.93 | 68.16 | 68.40 | 58,663 | -0.51(-0.74%) |
Jun 10, 2020 | 67.33 | 69.01 | 67.33 | 68.91 | 54,688 | +1.61(+2.39%) |
Jun 09, 2020 | 64.81 | 67.50 | 64.81 | 67.30 | 55,079 | +2.52(+3.88%) |
Jun 08, 2020 | 65.99 | 65.99 | 64.60 | 64.79 | 150,736 | -1.14(-1.74%) |
Jun 05, 2020 | 66.21 | 66.30 | 65.24 | 65.93 | 76,202 | -0.68(-1.02%) |
Jun 04, 2020 | 67.11 | 68.29 | 66.39 | 66.61 | 54,926 | -0.52(-0.78%) |
Jun 03, 2020 | 68.68 | 68.68 | 67.13 | 67.13 | 53,806 | -1.25(-1.83%) |
Jun 02, 2020 | 68.06 | 68.88 | 67.77 | 68.39 | 63,727 | +0.54(+0.80%) |
Jun 01, 2020 | 67.60 | 67.99 | 67.10 | 67.85 | 41,020 | +0.13(+0.19%) |
May 29, 2020 | 65.14 | 67.76 | 65.14 | 67.72 | 65,866 | +2.58(+3.95%) |
May 28, 2020 | 62.99 | 65.62 | 62.99 | 65.14 | 92,482 | +1.17(+1.84%) |
May 27, 2020 | 66.46 | 66.46 | 63.08 | 63.97 | 370,104 | -2.57(-3.86%) |
May 26, 2020 | 69.14 | 69.14 | 66.50 | 66.53 | 129,783 | -1.76(-2.57%) |
May 22, 2020 | 67.61 | 68.62 | 66.85 | 68.29 | 79,141 | +0.35(+0.51%) |
May 21, 2020 | 70.46 | 70.46 | 67.82 | 67.94 | 133,255 | -2.26(-3.22%) |
May 20, 2020 | 70.50 | 70.65 | 69.19 | 70.20 | 87,688 | +0.32(+0.45%) |
May 19, 2020 | 69.67 | 70.62 | 69.39 | 69.89 | 97,312 | +0.71(+1.03%) |
May 18, 2020 | 70.56 | 70.99 | 68.75 | 69.18 | 156,437 | -0.89(-1.27%) |
May 15, 2020 | 69.24 | 70.26 | 68.95 | 70.07 | 94,544 | +0.44(+0.64%) |
May 14, 2020 | 70.35 | 70.35 | 69.25 | 69.62 | 175,500 | -0.68(-0.97%) |
May 13, 2020 | 70.04 | 70.62 | 68.77 | 70.30 | 231,955 | +0.75(+1.08%) |
May 12, 2020 | 68.77 | 70.97 | 68.09 | 69.55 | 182,602 | +1.09(+1.59%) |
May 11, 2020 | 68.13 | 68.92 | 67.90 | 68.47 | 140,033 | +0.75(+1.10%) |
May 08, 2020 | 67.95 | 68.08 | 66.92 | 67.72 | 70,224 | +0.47(+0.70%) |
May 07, 2020 | 67.99 | 67.99 | 66.45 | 67.25 | 109,967 | -0.20(-0.29%) |
May 06, 2020 | 66.27 | 67.45 | 65.70 | 67.45 | 198,984 | +1.61(+2.44%) |
May 05, 2020 | 64.24 | 66.19 | 63.90 | 65.84 | 71,355 | +2.65(+4.20%) |
May 04, 2020 | 63.03 | 63.56 | 62.51 | 63.19 | 57,890 | +0.32(+0.50%) |