Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 71.06 | 71.43 | 69.77 | 71.39 | 319,100 | +0.35(+0.49%) |
Jul 30, 2020 | 68.97 | 71.23 | 68.60 | 71.04 | 270,630 | +1.13(+1.62%) |
Jul 29, 2020 | 66.03 | 69.97 | 65.27 | 69.91 | 398,136 | +4.74(+7.27%) |
Jul 28, 2020 | 65.66 | 65.91 | 65.15 | 65.17 | 205,715 | -0.77(-1.17%) |
Jul 27, 2020 | 64.50 | 66.05 | 64.50 | 65.94 | 192,311 | +1.31(+2.03%) |
Jul 24, 2020 | 65.22 | 65.22 | 64.20 | 64.63 | 249,200 | -0.81(-1.24%) |
Jul 23, 2020 | 65.39 | 66.36 | 65.26 | 65.44 | 196,427 | +0.06(+0.09%) |
Jul 22, 2020 | 65.00 | 65.79 | 64.61 | 65.38 | 213,963 | +0.12(+0.18%) |
Jul 21, 2020 | 66.93 | 66.95 | 65.16 | 65.26 | 230,241 | -1.30(-1.95%) |
Jul 20, 2020 | 65.52 | 66.70 | 65.52 | 66.56 | 153,276 | +0.86(+1.31%) |
Jul 17, 2020 | 65.82 | 66.20 | 65.59 | 65.70 | 209,100 | -0.13(-0.20%) |
Jul 16, 2020 | 65.95 | 66.59 | 65.67 | 65.83 | 134,426 | -0.62(-0.93%) |
Jul 15, 2020 | 64.93 | 66.61 | 64.72 | 66.45 | 215,426 | +1.93(+2.99%) |
Jul 14, 2020 | 63.80 | 64.92 | 63.74 | 64.52 | 215,495 | +0.55(+0.86%) |
Jul 13, 2020 | 64.09 | 64.69 | 63.48 | 63.97 | 238,217 | +0.21(+0.33%) |
Jul 10, 2020 | 63.96 | 64.15 | 63.62 | 63.76 | 129,900 | -0.19(-0.30%) |
Jul 09, 2020 | 63.87 | 64.06 | 62.57 | 63.95 | 183,838 | +0.09(+0.14%) |
Jul 08, 2020 | 63.00 | 63.90 | 63.00 | 63.86 | 167,400 | +0.89(+1.41%) |
Jul 07, 2020 | 63.67 | 64.45 | 62.97 | 62.97 | 221,933 | -1.06(-1.66%) |
Jul 06, 2020 | 64.00 | 64.43 | 63.51 | 64.03 | 235,728 | +0.34(+0.53%) |
Jul 02, 2020 | 63.84 | 64.09 | 63.12 | 63.69 | 209,600 | +0.40(+0.63%) |
Jul 01, 2020 | 63.16 | 63.62 | 62.71 | 63.29 | 91,857 | +0.29(+0.46%) |
Jun 30, 2020 | 62.95 | 63.30 | 62.44 | 63.00 | 163,278 | -0.13(-0.21%) |
Jun 29, 2020 | 62.46 | 63.70 | 62.13 | 63.13 | 225,996 | +0.70(+1.12%) |
Jun 26, 2020 | 63.35 | 63.62 | 62.31 | 62.43 | 199,400 | -0.98(-1.55%) |
Jun 25, 2020 | 61.82 | 63.44 | 61.24 | 63.41 | 270,421 | +1.59(+2.57%) |
Jun 24, 2020 | 62.68 | 63.00 | 61.67 | 61.82 | 310,060 | -1.58(-2.49%) |
Jun 23, 2020 | 65.26 | 65.26 | 63.39 | 63.40 | 228,405 | -1.33(-2.05%) |
Jun 22, 2020 | 63.73 | 64.86 | 63.04 | 64.73 | 181,059 | +1.01(+1.59%) |
Jun 19, 2020 | 65.02 | 65.60 | 63.62 | 63.72 | 242,100 | -0.76(-1.18%) |
Jun 18, 2020 | 64.18 | 64.80 | 63.81 | 64.48 | 157,495 | +0.21(+0.33%) |
Jun 17, 2020 | 65.72 | 65.81 | 64.05 | 64.27 | 282,259 | -1.39(-2.12%) |
Jun 16, 2020 | 66.60 | 67.69 | 65.42 | 65.66 | 246,603 | +0.03(+0.05%) |
Jun 15, 2020 | 64.87 | 65.96 | 63.81 | 65.63 | 249,386 | -0.20(-0.30%) |
Jun 12, 2020 | 66.48 | 67.49 | 65.44 | 65.83 | 227,000 | +0.45(+0.69%) |
Jun 11, 2020 | 67.24 | 67.68 | 65.33 | 65.38 | 290,805 | -3.24(-4.72%) |
Jun 10, 2020 | 68.30 | 69.08 | 67.80 | 68.62 | 224,756 | +0.46(+0.67%) |
Jun 09, 2020 | 68.19 | 68.58 | 67.54 | 68.16 | 137,492 | -1.14(-1.65%) |
Jun 08, 2020 | 68.69 | 69.54 | 68.31 | 69.30 | 224,545 | +0.68(+0.99%) |
Jun 05, 2020 | 67.85 | 69.16 | 67.55 | 68.62 | 265,100 | +1.73(+2.59%) |
Jun 04, 2020 | 66.49 | 67.25 | 66.16 | 66.89 | 316,792 | -0.15(-0.22%) |
Jun 03, 2020 | 65.66 | 67.10 | 65.66 | 67.04 | 185,920 | +1.38(+2.10%) |
Jun 02, 2020 | 64.87 | 65.68 | 64.58 | 65.66 | 227,788 | +1.14(+1.77%) |
Jun 01, 2020 | 63.61 | 64.67 | 63.03 | 64.52 | 161,222 | +0.76(+1.19%) |
May 29, 2020 | 64.09 | 64.47 | 62.97 | 63.76 | 251,000 | -0.41(-0.64%) |
May 28, 2020 | 63.13 | 64.70 | 62.84 | 64.17 | 243,924 | +1.44(+2.30%) |
May 27, 2020 | 63.99 | 64.08 | 61.60 | 62.73 | 293,874 | -0.71(-1.12%) |
May 26, 2020 | 63.48 | 63.94 | 62.65 | 63.44 | 203,919 | +1.19(+1.91%) |
May 22, 2020 | 60.95 | 62.41 | 60.45 | 62.25 | 231,600 | +1.11(+1.82%) |
May 21, 2020 | 61.65 | 61.70 | 60.75 | 61.14 | 105,186 | -0.50(-0.81%) |
May 20, 2020 | 61.83 | 62.18 | 61.49 | 61.64 | 154,088 | +0.77(+1.26%) |
May 19, 2020 | 62.22 | 62.54 | 60.87 | 60.87 | 220,999 | -0.97(-1.57%) |
May 18, 2020 | 61.10 | 62.40 | 61.10 | 61.84 | 102,478 | +1.60(+2.66%) |
May 15, 2020 | 60.00 | 60.35 | 59.56 | 60.24 | 222,500 | -0.06(-0.10%) |
May 14, 2020 | 60.07 | 60.32 | 58.60 | 60.30 | 213,171 | -0.28(-0.46%) |
May 13, 2020 | 62.24 | 62.24 | 60.10 | 60.58 | 290,867 | -1.71(-2.75%) |
May 12, 2020 | 64.02 | 64.20 | 62.23 | 62.29 | 424,135 | -1.65(-2.58%) |
May 11, 2020 | 64.52 | 64.89 | 63.77 | 63.94 | 264,810 | -1.17(-1.80%) |
May 08, 2020 | 65.68 | 65.68 | 64.88 | 65.11 | 190,900 | +0.14(+0.22%) |
May 07, 2020 | 64.50 | 65.63 | 64.50 | 64.97 | 295,425 | +0.96(+1.50%) |
May 06, 2020 | 64.51 | 65.07 | 63.95 | 64.01 | 239,173 | -0.11(-0.17%) |
May 05, 2020 | 64.16 | 64.84 | 63.64 | 64.12 | 391,829 | +0.78(+1.23%) |
May 04, 2020 | 62.31 | 63.39 | 62.10 | 63.34 | 306,456 | +0.61(+0.97%) |