Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 72.48 | 72.60 | 71.51 | 72.60 | 619,460 | -0.20(-0.28%) |
Jul 30, 2020 | 72.80 | 72.89 | 71.87 | 72.80 | 695,143 | -0.95(-1.29%) |
Jul 29, 2020 | 72.76 | 73.87 | 72.43 | 73.75 | 680,501 | +1.04(+1.43%) |
Jul 28, 2020 | 72.68 | 73.29 | 72.65 | 72.71 | 567,754 | -0.23(-0.31%) |
Jul 27, 2020 | 73.03 | 73.03 | 72.39 | 72.94 | 624,309 | -0.29(-0.39%) |
Jul 24, 2020 | 73.64 | 74.20 | 73.03 | 73.23 | 744,886 | -0.46(-0.63%) |
Jul 23, 2020 | 73.17 | 74.16 | 73.17 | 73.69 | 1,065,490 | +0.44(+0.60%) |
Jul 22, 2020 | 72.34 | 73.31 | 71.96 | 73.25 | 673,258 | +0.45(+0.62%) |
Jul 21, 2020 | 71.88 | 73.22 | 71.67 | 72.80 | 860,092 | +1.46(+2.05%) |
Jul 20, 2020 | 72.22 | 72.39 | 71.34 | 71.34 | 867,607 | -1.19(-1.64%) |
Jul 17, 2020 | 72.86 | 73.24 | 72.34 | 72.53 | 666,151 | -0.17(-0.24%) |
Jul 16, 2020 | 71.96 | 73.25 | 71.74 | 72.70 | 781,545 | +0.38(+0.53%) |
Jul 15, 2020 | 71.75 | 72.63 | 71.70 | 72.32 | 1,152,888 | +1.49(+2.10%) |
Jul 14, 2020 | 69.86 | 71.02 | 69.49 | 70.83 | 1,296,915 | +0.69(+0.98%) |
Jul 13, 2020 | 70.40 | 71.12 | 69.58 | 70.14 | 1,134,382 | +0.29(+0.41%) |
Jul 10, 2020 | 67.63 | 69.90 | 67.63 | 69.85 | 988,069 | +2.19(+3.24%) |
Jul 09, 2020 | 69.25 | 69.29 | 67.13 | 67.66 | 881,916 | -1.87(-2.69%) |
Jul 08, 2020 | 69.44 | 69.91 | 68.83 | 69.53 | 857,585 | -0.03(-0.05%) |
Jul 07, 2020 | 69.96 | 70.08 | 69.36 | 69.57 | 865,181 | -1.16(-1.64%) |
Jul 06, 2020 | 71.27 | 71.85 | 70.22 | 70.73 | 732,112 | +0.44(+0.62%) |
Jul 02, 2020 | 71.01 | 71.82 | 70.18 | 70.29 | 893,085 | +0.35(+0.50%) |
Jul 01, 2020 | 70.78 | 71.09 | 69.77 | 69.94 | 672,950 | -0.59(-0.84%) |
Jun 30, 2020 | 69.27 | 70.89 | 69.16 | 70.54 | 871,239 | +0.95(+1.37%) |
Jun 29, 2020 | 68.57 | 69.68 | 68.26 | 69.58 | 612,179 | +1.63(+2.39%) |
Jun 26, 2020 | 69.42 | 69.42 | 67.61 | 67.96 | 1,487,826 | -2.00(-2.86%) |
Jun 25, 2020 | 68.97 | 70.02 | 68.41 | 69.96 | 946,345 | +0.66(+0.95%) |
Jun 24, 2020 | 70.95 | 70.95 | 68.76 | 69.30 | 1,336,242 | -2.48(-3.46%) |
Jun 23, 2020 | 72.60 | 73.03 | 71.76 | 71.78 | 844,727 | -0.11(-0.16%) |
Jun 22, 2020 | 71.65 | 72.16 | 70.90 | 71.90 | 882,249 | +0.00(+0.00%) |
Jun 19, 2020 | 73.61 | 73.78 | 71.68 | 71.90 | 1,248,190 | -0.77(-1.06%) |
Jun 18, 2020 | 72.15 | 72.93 | 71.97 | 72.67 | 699,156 | -0.04(-0.06%) |
Jun 17, 2020 | 73.75 | 73.79 | 72.55 | 72.71 | 747,156 | -0.93(-1.26%) |
Jun 16, 2020 | 74.58 | 74.93 | 72.64 | 73.64 | 1,315,464 | +1.34(+1.85%) |
Jun 15, 2020 | 69.99 | 72.71 | 69.33 | 72.30 | 1,296,012 | +0.60(+0.84%) |
Jun 12, 2020 | 72.98 | 72.98 | 70.18 | 71.70 | 1,280,344 | +0.85(+1.20%) |
Jun 11, 2020 | 72.85 | 73.42 | 70.52 | 70.85 | 1,409,694 | -4.87(-6.43%) |
Jun 10, 2020 | 77.48 | 77.48 | 75.72 | 75.72 | 996,725 | -1.77(-2.29%) |
Jun 09, 2020 | 78.14 | 78.22 | 77.05 | 77.50 | 726,893 | -1.85(-2.33%) |
Jun 08, 2020 | 77.95 | 79.43 | 77.95 | 79.35 | 1,126,741 | +2.05(+2.65%) |
Jun 05, 2020 | 77.29 | 78.40 | 77.03 | 77.30 | 1,116,603 | +2.31(+3.08%) |
Jun 04, 2020 | 74.44 | 75.03 | 73.91 | 74.99 | 693,198 | +0.32(+0.43%) |
Jun 03, 2020 | 73.52 | 74.97 | 73.43 | 74.67 | 1,294,754 | +1.78(+2.45%) |
Jun 02, 2020 | 72.40 | 72.94 | 72.26 | 72.88 | 697,787 | +0.97(+1.35%) |
Jun 01, 2020 | 71.09 | 72.26 | 71.07 | 71.91 | 700,025 | +0.48(+0.67%) |
May 29, 2020 | 71.08 | 71.66 | 70.25 | 71.44 | 881,334 | -0.06(-0.08%) |
May 28, 2020 | 72.36 | 72.45 | 71.31 | 71.50 | 913,668 | -0.23(-0.33%) |
May 27, 2020 | 71.42 | 71.89 | 70.63 | 71.73 | 839,957 | +1.70(+2.43%) |
May 26, 2020 | 69.75 | 70.71 | 69.75 | 70.03 | 978,812 | +1.98(+2.91%) |
May 22, 2020 | 67.90 | 68.08 | 67.39 | 68.05 | 719,789 | +0.07(+0.10%) |
May 21, 2020 | 68.14 | 68.67 | 67.72 | 67.98 | 721,837 | -0.30(-0.44%) |
May 20, 2020 | 67.84 | 68.69 | 67.81 | 68.28 | 685,592 | +1.23(+1.83%) |
May 19, 2020 | 68.19 | 68.19 | 67.04 | 67.05 | 1,037,850 | -1.24(-1.81%) |
May 18, 2020 | 67.02 | 68.73 | 67.02 | 68.29 | 1,638,121 | +3.32(+5.12%) |
May 15, 2020 | 64.76 | 65.34 | 64.23 | 64.97 | 909,067 | -0.47(-0.71%) |
May 14, 2020 | 63.84 | 65.46 | 62.65 | 65.43 | 1,394,521 | +0.80(+1.25%) |
May 13, 2020 | 66.14 | 66.19 | 64.13 | 64.63 | 1,852,653 | -1.80(-2.71%) |
May 12, 2020 | 68.05 | 68.37 | 66.43 | 66.43 | 817,957 | -1.39(-2.05%) |
May 11, 2020 | 68.00 | 68.35 | 67.09 | 67.82 | 1,033,233 | -0.86(-1.25%) |
May 08, 2020 | 67.39 | 68.88 | 67.39 | 68.68 | 860,881 | +2.22(+3.35%) |
May 07, 2020 | 66.77 | 67.56 | 66.34 | 66.45 | 1,214,762 | +0.55(+0.84%) |
May 06, 2020 | 67.74 | 67.93 | 65.90 | 65.90 | 1,079,404 | -1.55(-2.30%) |
May 05, 2020 | 68.10 | 68.67 | 67.43 | 67.45 | 799,169 | -0.01(-0.01%) |
May 04, 2020 | 66.85 | 67.53 | 66.31 | 67.46 | 1,378,469 | +0.03(+0.04%) |