Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 75.03 | 75.28 | 70.60 | 71.51 | 5,594,988 | -3.94(-5.22%) |
Jul 30, 2020 | 76.01 | 76.18 | 73.76 | 75.45 | 4,433,305 | +1.12(+1.50%) |
Jul 29, 2020 | 73.34 | 74.45 | 72.27 | 74.34 | 3,169,262 | +1.90(+2.62%) |
Jul 28, 2020 | 69.73 | 74.02 | 69.58 | 72.44 | 4,829,271 | +2.65(+3.79%) |
Jul 27, 2020 | 71.71 | 72.62 | 69.14 | 69.80 | 4,890,637 | -2.69(-3.71%) |
Jul 24, 2020 | 71.97 | 72.48 | 70.70 | 72.48 | 3,491,006 | -0.48(-0.66%) |
Jul 23, 2020 | 74.86 | 74.98 | 72.44 | 72.97 | 5,222,242 | -2.17(-2.89%) |
Jul 22, 2020 | 77.54 | 77.95 | 74.41 | 75.14 | 4,009,826 | -3.05(-3.90%) |
Jul 21, 2020 | 80.11 | 81.43 | 77.93 | 78.19 | 4,138,098 | -0.77(-0.98%) |
Jul 20, 2020 | 81.33 | 81.90 | 78.66 | 78.96 | 2,961,473 | -2.75(-3.37%) |
Jul 17, 2020 | 83.68 | 84.10 | 80.92 | 81.71 | 2,811,420 | -1.82(-2.17%) |
Jul 16, 2020 | 83.38 | 84.98 | 82.49 | 83.53 | 3,968,096 | -2.11(-2.47%) |
Jul 15, 2020 | 80.97 | 85.86 | 80.58 | 85.64 | 7,505,494 | +7.35(+9.38%) |
Jul 14, 2020 | 78.24 | 79.23 | 75.73 | 78.30 | 5,777,668 | -1.94(-2.41%) |
Jul 13, 2020 | 75.43 | 83.91 | 72.17 | 80.23 | 16,441,366 | +7.04(+9.62%) |
Jul 10, 2020 | 69.34 | 73.28 | 68.57 | 73.19 | 4,866,990 | +2.96(+4.22%) |
Jul 09, 2020 | 73.06 | 73.07 | 67.82 | 70.23 | 5,996,501 | -3.01(-4.11%) |
Jul 08, 2020 | 72.26 | 73.62 | 70.39 | 73.24 | 5,001,321 | +0.80(+1.10%) |
Jul 07, 2020 | 73.87 | 75.06 | 72.22 | 72.44 | 3,925,335 | -3.29(-4.34%) |
Jul 06, 2020 | 78.72 | 79.97 | 73.73 | 75.73 | 5,997,967 | -0.61(-0.80%) |
Jul 02, 2020 | 74.64 | 77.36 | 74.18 | 76.34 | 6,347,394 | +3.49(+4.78%) |
Jul 01, 2020 | 74.30 | 77.25 | 72.23 | 72.86 | 5,501,253 | -0.69(-0.94%) |
Jun 30, 2020 | 72.64 | 73.91 | 71.21 | 73.55 | 4,645,961 | +0.27(+0.36%) |
Jun 29, 2020 | 68.35 | 73.29 | 66.69 | 73.28 | 7,133,802 | +5.10(+7.49%) |
Jun 26, 2020 | 71.55 | 72.48 | 67.84 | 68.18 | 7,173,025 | -4.45(-6.13%) |
Jun 25, 2020 | 73.90 | 73.90 | 70.50 | 72.63 | 8,066,347 | -1.63(-2.19%) |
Jun 24, 2020 | 82.26 | 82.34 | 74.07 | 74.26 | 8,528,816 | -9.18(-11.00%) |
Jun 23, 2020 | 83.46 | 84.26 | 82.36 | 83.44 | 4,402,946 | +1.17(+1.43%) |
Jun 22, 2020 | 84.78 | 85.11 | 80.69 | 82.27 | 4,936,304 | -3.43(-4.00%) |
Jun 19, 2020 | 89.21 | 89.83 | 84.95 | 85.69 | 4,214,851 | -1.56(-1.79%) |
Jun 18, 2020 | 85.92 | 88.76 | 85.63 | 87.25 | 3,177,831 | -0.33(-0.37%) |
Jun 17, 2020 | 88.86 | 89.61 | 87.22 | 87.58 | 3,919,828 | -1.79(-2.00%) |
Jun 16, 2020 | 96.76 | 96.91 | 86.12 | 89.37 | 7,289,506 | -1.47(-1.62%) |
Jun 15, 2020 | 86.45 | 91.90 | 85.48 | 90.84 | 4,684,449 | -0.30(-0.33%) |
Jun 12, 2020 | 93.94 | 94.53 | 88.67 | 91.14 | 4,983,968 | +2.53(+2.86%) |
Jun 11, 2020 | 89.00 | 94.10 | 87.88 | 88.61 | 7,811,066 | -9.07(-9.29%) |
Jun 10, 2020 | 101.52 | 102.09 | 93.98 | 97.68 | 6,656,858 | -3.78(-3.73%) |
Jun 09, 2020 | 104.05 | 104.09 | 100.12 | 101.46 | 6,191,324 | -5.96(-5.55%) |
Jun 08, 2020 | 105.11 | 107.55 | 102.73 | 107.42 | 6,232,449 | +7.10(+7.08%) |
Jun 05, 2020 | 100.78 | 102.69 | 98.04 | 100.33 | 11,126,576 | +6.15(+6.53%) |
Jun 04, 2020 | 95.75 | 96.07 | 90.56 | 94.17 | 10,642,975 | +1.86(+2.01%) |
Jun 03, 2020 | 84.72 | 92.57 | 84.42 | 92.32 | 8,346,140 | +9.28(+11.18%) |
Jun 02, 2020 | 84.42 | 85.14 | 81.51 | 83.04 | 5,689,853 | -2.34(-2.74%) |
Jun 01, 2020 | 83.07 | 85.55 | 82.17 | 85.38 | 3,762,103 | +3.15(+3.83%) |
May 29, 2020 | 80.63 | 83.85 | 79.78 | 82.23 | 5,208,505 | +0.08(+0.10%) |
May 28, 2020 | 85.94 | 86.35 | 81.57 | 82.15 | 5,072,340 | -3.68(-4.29%) |
May 27, 2020 | 86.45 | 86.69 | 81.46 | 85.83 | 7,702,364 | +2.01(+2.40%) |
May 26, 2020 | 81.92 | 85.08 | 80.33 | 83.82 | 8,455,229 | +6.56(+8.49%) |
May 22, 2020 | 80.27 | 80.39 | 76.54 | 77.26 | 7,874,690 | -4.84(-5.89%) |
May 21, 2020 | 85.13 | 85.75 | 81.10 | 82.10 | 4,434,490 | -3.66(-4.27%) |
May 20, 2020 | 83.57 | 86.18 | 82.64 | 85.76 | 5,425,310 | +4.77(+5.89%) |
May 19, 2020 | 81.05 | 84.16 | 78.72 | 80.99 | 5,504,167 | +0.55(+0.69%) |
May 18, 2020 | 81.48 | 81.95 | 79.04 | 80.44 | 6,670,719 | +3.72(+4.85%) |
May 15, 2020 | 75.41 | 78.14 | 74.65 | 76.72 | 3,934,610 | -0.59(-0.77%) |
May 14, 2020 | 73.57 | 77.51 | 70.30 | 77.31 | 5,737,670 | +1.51(+1.99%) |
May 13, 2020 | 77.75 | 78.86 | 74.19 | 75.80 | 7,080,269 | -1.87(-2.40%) |
May 12, 2020 | 82.39 | 82.85 | 77.59 | 77.67 | 4,089,752 | -3.96(-4.85%) |
May 11, 2020 | 83.94 | 84.69 | 81.34 | 81.63 | 5,001,841 | -4.22(-4.91%) |
May 08, 2020 | 80.88 | 86.30 | 80.46 | 85.84 | 6,490,097 | +7.25(+9.22%) |
May 07, 2020 | 78.99 | 81.63 | 77.18 | 78.59 | 7,529,305 | +0.35(+0.44%) |
May 06, 2020 | 79.44 | 79.86 | 77.02 | 78.25 | 3,504,135 | -0.41(-0.53%) |
May 05, 2020 | 81.65 | 82.04 | 77.36 | 78.66 | 4,154,788 | -0.77(-0.97%) |
May 04, 2020 | 76.13 | 79.93 | 74.62 | 79.43 | 4,886,162 | -0.38(-0.47%) |