Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 74.86 | 76.19 | 74.34 | 76.03 | 447,886 | -0.42(-0.55%) |
Jul 30, 2020 | 76.21 | 77.34 | 75.65 | 76.44 | 395,890 | -0.94(-1.21%) |
Jul 29, 2020 | 75.05 | 77.60 | 75.04 | 77.38 | 635,930 | +3.35(+4.53%) |
Jul 28, 2020 | 76.08 | 76.73 | 73.87 | 74.03 | 591,429 | -2.09(-2.75%) |
Jul 27, 2020 | 73.76 | 76.23 | 73.28 | 76.12 | 714,430 | +2.70(+3.68%) |
Jul 24, 2020 | 71.63 | 73.97 | 70.72 | 73.42 | 499,835 | +1.65(+2.30%) |
Jul 23, 2020 | 71.82 | 73.28 | 70.77 | 71.77 | 339,569 | -0.31(-0.44%) |
Jul 22, 2020 | 70.11 | 73.03 | 70.11 | 72.08 | 568,429 | +1.64(+2.33%) |
Jul 21, 2020 | 72.42 | 72.49 | 70.24 | 70.44 | 403,849 | -1.19(-1.67%) |
Jul 20, 2020 | 71.43 | 71.92 | 70.09 | 71.64 | 249,409 | -0.06(-0.09%) |
Jul 17, 2020 | 71.22 | 71.92 | 70.09 | 71.70 | 335,239 | +0.63(+0.89%) |
Jul 16, 2020 | 70.84 | 71.77 | 69.90 | 71.07 | 261,104 | -0.82(-1.15%) |
Jul 15, 2020 | 69.10 | 72.10 | 68.69 | 71.90 | 636,013 | +4.31(+6.37%) |
Jul 14, 2020 | 66.57 | 67.75 | 65.45 | 67.59 | 342,117 | +0.94(+1.40%) |
Jul 13, 2020 | 68.92 | 70.26 | 66.53 | 66.66 | 413,374 | -1.59(-2.33%) |
Jul 10, 2020 | 68.18 | 68.84 | 67.54 | 68.25 | 339,343 | -0.61(-0.89%) |
Jul 09, 2020 | 70.15 | 70.31 | 67.24 | 68.86 | 451,722 | +0.09(+0.13%) |
Jul 08, 2020 | 68.79 | 70.11 | 68.17 | 68.77 | 350,987 | -0.24(-0.35%) |
Jul 07, 2020 | 69.16 | 70.48 | 68.76 | 69.01 | 396,923 | -1.17(-1.66%) |
Jul 06, 2020 | 69.28 | 70.26 | 68.09 | 70.17 | 468,827 | +2.00(+2.93%) |
Jul 02, 2020 | 70.29 | 70.47 | 67.92 | 68.17 | 468,298 | -1.18(-1.70%) |
Jul 01, 2020 | 68.44 | 69.94 | 67.21 | 69.35 | 457,391 | +0.75(+1.09%) |
Jun 30, 2020 | 67.59 | 68.86 | 66.82 | 68.60 | 434,243 | +0.49(+0.72%) |
Jun 29, 2020 | 65.32 | 68.60 | 64.31 | 68.11 | 757,979 | +3.44(+5.33%) |
Jun 26, 2020 | 64.81 | 65.29 | 62.34 | 64.67 | 878,924 | -0.01(-0.01%) |
Jun 25, 2020 | 64.62 | 66.36 | 63.92 | 64.67 | 556,165 | -1.40(-2.12%) |
Jun 24, 2020 | 65.99 | 67.13 | 63.99 | 66.07 | 501,820 | -1.44(-2.13%) |
Jun 23, 2020 | 66.54 | 68.03 | 66.10 | 67.51 | 389,283 | +1.21(+1.83%) |
Jun 22, 2020 | 64.85 | 66.54 | 64.16 | 66.29 | 345,740 | +0.99(+1.52%) |
Jun 19, 2020 | 67.79 | 68.54 | 65.05 | 65.30 | 774,377 | -1.63(-2.43%) |
Jun 18, 2020 | 68.67 | 68.67 | 66.01 | 66.93 | 473,579 | +0.79(+1.19%) |
Jun 17, 2020 | 67.42 | 67.91 | 65.81 | 66.15 | 633,646 | -1.63(-2.40%) |
Jun 16, 2020 | 69.44 | 70.83 | 67.01 | 67.78 | 710,324 | +0.19(+0.27%) |
Jun 15, 2020 | 63.74 | 68.20 | 63.74 | 67.59 | 671,364 | +1.89(+2.87%) |
Jun 12, 2020 | 67.54 | 67.61 | 63.07 | 65.70 | 713,572 | +0.81(+1.26%) |
Jun 11, 2020 | 66.82 | 68.19 | 64.10 | 64.89 | 1,085,455 | -0.88(-1.34%) |
Jun 10, 2020 | 66.06 | 66.92 | 64.20 | 65.77 | 567,933 | -0.44(-0.66%) |
Jun 09, 2020 | 65.67 | 68.53 | 64.44 | 66.20 | 593,891 | -0.99(-1.47%) |
Jun 08, 2020 | 68.86 | 69.02 | 65.57 | 67.19 | 509,412 | -0.31(-0.45%) |
Jun 05, 2020 | 65.88 | 68.93 | 65.52 | 67.50 | 1,107,457 | +4.11(+6.49%) |
Jun 04, 2020 | 64.07 | 65.08 | 63.07 | 63.39 | 628,423 | -1.13(-1.75%) |
Jun 03, 2020 | 63.36 | 65.85 | 63.36 | 64.52 | 649,024 | +1.83(+2.92%) |
Jun 02, 2020 | 63.50 | 64.01 | 62.28 | 62.68 | 634,467 | +0.06(+0.09%) |
Jun 01, 2020 | 63.11 | 64.40 | 61.90 | 62.63 | 804,910 | +0.57(+0.93%) |
May 29, 2020 | 62.04 | 63.32 | 61.52 | 62.05 | 658,059 | -0.62(-0.99%) |
May 28, 2020 | 64.52 | 64.52 | 62.27 | 62.67 | 671,239 | -0.98(-1.54%) |
May 27, 2020 | 61.57 | 64.28 | 60.03 | 63.66 | 1,149,589 | +3.19(+5.27%) |
May 26, 2020 | 63.47 | 63.47 | 60.25 | 60.47 | 682,914 | -1.09(-1.77%) |
May 22, 2020 | 61.53 | 62.17 | 60.69 | 61.56 | 393,993 | -0.32(-0.52%) |
May 21, 2020 | 60.15 | 62.59 | 59.95 | 61.89 | 794,486 | +1.35(+2.23%) |
May 20, 2020 | 60.69 | 60.75 | 58.78 | 60.54 | 715,855 | +1.56(+2.64%) |
May 19, 2020 | 58.67 | 60.71 | 56.48 | 58.98 | 1,079,431 | -0.08(-0.14%) |
May 18, 2020 | 64.69 | 64.70 | 59.01 | 59.06 | 1,252,163 | -2.37(-3.86%) |
May 15, 2020 | 61.09 | 63.50 | 60.54 | 61.43 | 1,374,007 | +0.81(+1.34%) |
May 14, 2020 | 56.48 | 63.13 | 56.05 | 60.62 | 2,704,264 | +1.63(+2.76%) |
May 13, 2020 | 60.13 | 61.89 | 56.98 | 58.99 | 1,613,500 | -1.96(-3.22%) |
May 12, 2020 | 64.04 | 65.44 | 60.88 | 60.95 | 1,062,537 | -2.22(-3.52%) |
May 11, 2020 | 59.37 | 63.49 | 59.37 | 63.17 | 1,294,316 | +2.37(+3.90%) |
May 08, 2020 | 61.39 | 61.43 | 59.26 | 60.80 | 796,410 | +0.65(+1.08%) |
May 07, 2020 | 59.95 | 60.59 | 58.28 | 60.16 | 840,891 | +0.89(+1.50%) |
May 06, 2020 | 55.65 | 60.37 | 55.19 | 59.27 | 1,418,918 | +4.20(+7.63%) |
May 05, 2020 | 57.02 | 57.15 | 53.58 | 55.06 | 1,068,571 | -0.81(-1.46%) |
May 04, 2020 | 52.89 | 56.30 | 52.33 | 55.88 | 710,894 | +0.68(+1.22%) |