Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 76.25 | 76.45 | 75.25 | 75.50 | 20,500 | -1.84(-2.38%) |
Jul 30, 2020 | 74.89 | 77.77 | 74.89 | 77.34 | 11,773 | +1.35(+1.78%) |
Jul 29, 2020 | 75.26 | 76.20 | 75.26 | 75.99 | 10,598 | +0.73(+0.97%) |
Jul 28, 2020 | 74.57 | 75.75 | 74.57 | 75.26 | 25,007 | +1.36(+1.84%) |
Jul 27, 2020 | 74.30 | 75.10 | 73.84 | 73.90 | 32,420 | +0.00(+0.00%) |
Jul 24, 2020 | 73.25 | 73.90 | 72.82 | 73.90 | 23,000 | +0.38(+0.52%) |
Jul 23, 2020 | 73.61 | 74.50 | 73.25 | 73.52 | 253,825 | -1.08(-1.45%) |
Jul 22, 2020 | 73.00 | 74.83 | 73.00 | 74.60 | 277,775 | +0.92(+1.25%) |
Jul 21, 2020 | 72.35 | 73.78 | 72.31 | 73.68 | 49,685 | +0.98(+1.34%) |
Jul 20, 2020 | 72.37 | 73.74 | 72.15 | 72.70 | 26,975 | -0.42(-0.57%) |
Jul 17, 2020 | 73.25 | 73.91 | 72.53 | 73.12 | 9,600 | +0.22(+0.30%) |
Jul 16, 2020 | 72.68 | 73.50 | 72.51 | 72.90 | 18,405 | +0.28(+0.39%) |
Jul 15, 2020 | 72.51 | 73.15 | 72.33 | 72.62 | 15,170 | +2.96(+4.25%) |
Jul 14, 2020 | 69.41 | 69.80 | 68.51 | 69.66 | 26,901 | +1.94(+2.86%) |
Jul 13, 2020 | 67.29 | 69.36 | 67.29 | 67.72 | 16,484 | +0.58(+0.87%) |
Jul 10, 2020 | 66.77 | 67.32 | 66.75 | 67.14 | 6,300 | +0.26(+0.39%) |
Jul 09, 2020 | 67.56 | 68.00 | 66.65 | 66.88 | 13,685 | -1.26(-1.85%) |
Jul 08, 2020 | 67.86 | 68.52 | 67.36 | 68.14 | 12,543 | +0.83(+1.23%) |
Jul 07, 2020 | 67.21 | 67.85 | 67.13 | 67.31 | 30,287 | -0.17(-0.26%) |
Jul 06, 2020 | 67.30 | 67.85 | 66.90 | 67.49 | 13,496 | +0.49(+0.73%) |
Jul 02, 2020 | 67.37 | 68.21 | 66.83 | 67.00 | 12,300 | +1.01(+1.53%) |
Jul 01, 2020 | 65.78 | 66.01 | 64.65 | 65.99 | 31,406 | +0.39(+0.59%) |
Jun 30, 2020 | 65.92 | 66.17 | 64.91 | 65.60 | 28,748 | -1.62(-2.41%) |
Jun 29, 2020 | 67.55 | 67.56 | 66.34 | 67.22 | 18,671 | -0.88(-1.28%) |
Jun 26, 2020 | 68.47 | 68.63 | 67.67 | 68.09 | 25,400 | -0.91(-1.31%) |
Jun 25, 2020 | 69.56 | 69.56 | 68.31 | 69.00 | 34,316 | -1.64(-2.31%) |
Jun 24, 2020 | 70.87 | 71.42 | 69.30 | 70.64 | 22,813 | -0.61(-0.86%) |
Jun 23, 2020 | 72.05 | 72.20 | 71.11 | 71.25 | 29,928 | -0.14(-0.20%) |
Jun 22, 2020 | 71.00 | 71.60 | 71.00 | 71.39 | 25,740 | +2.14(+3.10%) |
Jun 19, 2020 | 68.90 | 69.95 | 68.90 | 69.25 | 20,900 | -0.39(-0.56%) |
Jun 18, 2020 | 69.69 | 69.94 | 69.00 | 69.64 | 19,730 | +2.53(+3.77%) |
Jun 17, 2020 | 67.93 | 68.04 | 67.03 | 67.11 | 23,406 | +0.38(+0.57%) |
Jun 16, 2020 | 69.03 | 69.03 | 66.00 | 66.73 | 26,387 | -2.78(-4.00%) |
Jun 15, 2020 | 67.60 | 69.89 | 67.41 | 69.51 | 35,586 | +1.45(+2.14%) |
Jun 12, 2020 | 68.22 | 68.61 | 66.95 | 68.06 | 15,800 | +1.09(+1.62%) |
Jun 11, 2020 | 69.12 | 69.37 | 66.90 | 66.97 | 31,603 | -2.75(-3.94%) |
Jun 10, 2020 | 69.47 | 70.83 | 68.60 | 69.72 | 14,035 | +1.61(+2.36%) |
Jun 09, 2020 | 68.97 | 69.78 | 67.46 | 68.11 | 200,514 | -5.28(-7.19%) |
Jun 08, 2020 | 73.22 | 73.39 | 71.07 | 73.39 | 38,056 | -0.45(-0.61%) |
Jun 05, 2020 | 73.56 | 74.12 | 72.00 | 73.84 | 35,500 | +1.10(+1.52%) |
Jun 04, 2020 | 69.58 | 72.74 | 69.58 | 72.74 | 51,249 | +0.54(+0.75%) |
Jun 03, 2020 | 68.61 | 72.51 | 68.61 | 72.20 | 44,035 | +3.00(+4.34%) |
Jun 02, 2020 | 69.73 | 69.74 | 68.36 | 69.20 | 64,605 | +0.95(+1.39%) |
Jun 01, 2020 | 65.52 | 68.25 | 65.52 | 68.25 | 48,335 | +3.25(+5.00%) |
May 29, 2020 | 64.94 | 65.00 | 63.93 | 65.00 | 38,500 | -0.50(-0.76%) |
May 28, 2020 | 63.91 | 66.23 | 63.87 | 65.50 | 44,580 | +1.06(+1.64%) |
May 27, 2020 | 64.41 | 64.71 | 63.08 | 64.44 | 25,942 | -0.86(-1.32%) |
May 26, 2020 | 66.05 | 66.15 | 65.25 | 65.30 | 25,656 | +0.29(+0.45%) |
May 22, 2020 | 64.92 | 65.20 | 64.40 | 65.01 | 20,800 | +0.00(+0.00%) |
May 21, 2020 | 66.82 | 66.82 | 64.35 | 65.01 | 21,569 | +0.31(+0.48%) |
May 20, 2020 | 64.00 | 65.83 | 64.00 | 64.70 | 21,453 | +0.74(+1.16%) |
May 19, 2020 | 63.61 | 64.80 | 63.21 | 63.96 | 27,429 | -0.83(-1.28%) |
May 18, 2020 | 62.72 | 64.86 | 62.58 | 64.79 | 22,648 | +3.01(+4.87%) |
May 15, 2020 | 60.87 | 62.20 | 60.69 | 61.78 | 19,100 | +0.10(+0.16%) |
May 14, 2020 | 59.91 | 61.68 | 59.32 | 61.68 | 22,671 | +1.90(+3.18%) |
May 13, 2020 | 61.47 | 61.47 | 59.34 | 59.78 | 40,384 | -1.80(-2.93%) |
May 12, 2020 | 61.34 | 62.33 | 61.03 | 61.58 | 39,030 | +0.09(+0.15%) |
May 11, 2020 | 59.84 | 62.88 | 59.84 | 61.49 | 87,947 | -0.26(-0.41%) |
May 08, 2020 | 62.02 | 62.33 | 61.23 | 61.75 | 20,500 | +1.90(+3.17%) |
May 07, 2020 | 59.22 | 60.00 | 59.00 | 59.85 | 33,246 | +1.84(+3.17%) |
May 06, 2020 | 58.60 | 58.86 | 56.46 | 58.01 | 36,237 | -0.79(-1.34%) |
May 05, 2020 | 60.59 | 60.59 | 58.72 | 58.80 | 46,357 | -1.42(-2.36%) |
May 04, 2020 | 61.77 | 62.23 | 59.30 | 60.22 | 85,739 | -4.12(-6.41%) |