Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 70.84 | 72.49 | 69.54 | 72.49 | 277,586 | +1.50(+2.11%) |
Jul 30, 2020 | 67.43 | 71.40 | 67.43 | 70.99 | 251,493 | +2.62(+3.83%) |
Jul 29, 2020 | 67.99 | 68.82 | 67.81 | 68.37 | 246,437 | +1.00(+1.49%) |
Jul 28, 2020 | 69.13 | 69.29 | 67.21 | 67.36 | 152,220 | -2.45(-3.51%) |
Jul 27, 2020 | 68.17 | 70.34 | 68.17 | 69.82 | 154,667 | +2.20(+3.25%) |
Jul 24, 2020 | 70.00 | 70.00 | 67.50 | 67.62 | 142,802 | -3.14(-4.44%) |
Jul 23, 2020 | 69.71 | 71.84 | 69.45 | 70.76 | 480,410 | +0.77(+1.10%) |
Jul 22, 2020 | 69.06 | 70.35 | 69.06 | 69.99 | 225,692 | +1.00(+1.46%) |
Jul 21, 2020 | 70.98 | 70.98 | 68.56 | 68.99 | 312,003 | -1.16(-1.66%) |
Jul 20, 2020 | 69.36 | 70.69 | 69.22 | 70.15 | 247,161 | +0.77(+1.11%) |
Jul 17, 2020 | 69.50 | 69.85 | 68.66 | 69.38 | 265,203 | +0.33(+0.47%) |
Jul 16, 2020 | 68.86 | 69.66 | 67.82 | 69.06 | 256,850 | -0.02(-0.03%) |
Jul 15, 2020 | 70.57 | 71.28 | 67.62 | 69.08 | 312,334 | +0.09(+0.13%) |
Jul 14, 2020 | 67.80 | 69.00 | 66.05 | 68.99 | 245,698 | +1.07(+1.58%) |
Jul 13, 2020 | 69.21 | 70.49 | 67.81 | 67.92 | 237,854 | -0.13(-0.19%) |
Jul 10, 2020 | 69.09 | 69.21 | 67.16 | 68.04 | 220,850 | -1.00(-1.44%) |
Jul 09, 2020 | 68.86 | 69.39 | 67.27 | 69.04 | 240,522 | +0.59(+0.86%) |
Jul 08, 2020 | 65.42 | 68.45 | 65.42 | 68.45 | 277,423 | +2.11(+3.18%) |
Jul 07, 2020 | 66.92 | 68.47 | 66.21 | 66.34 | 213,338 | -1.27(-1.88%) |
Jul 06, 2020 | 67.68 | 69.15 | 67.41 | 67.61 | 195,583 | +1.36(+2.05%) |
Jul 02, 2020 | 66.30 | 67.10 | 65.48 | 66.25 | 223,083 | +1.38(+2.13%) |
Jul 01, 2020 | 66.89 | 67.77 | 64.74 | 64.87 | 265,538 | -1.92(-2.88%) |
Jun 30, 2020 | 64.53 | 67.35 | 64.40 | 66.79 | 318,784 | +2.38(+3.70%) |
Jun 29, 2020 | 62.63 | 64.80 | 61.71 | 64.41 | 279,073 | +2.52(+4.08%) |
Jun 26, 2020 | 64.83 | 65.18 | 61.66 | 61.89 | 322,446 | -3.28(-5.03%) |
Jun 25, 2020 | 63.47 | 65.24 | 61.99 | 65.17 | 270,785 | +1.10(+1.72%) |
Jun 24, 2020 | 65.13 | 65.59 | 63.69 | 64.06 | 257,835 | -1.74(-2.65%) |
Jun 23, 2020 | 66.97 | 67.02 | 65.32 | 65.81 | 152,002 | -0.15(-0.22%) |
Jun 22, 2020 | 65.18 | 66.28 | 64.04 | 65.95 | 211,452 | +0.37(+0.57%) |
Jun 19, 2020 | 66.68 | 67.62 | 65.34 | 65.58 | 528,580 | -0.15(-0.22%) |
Jun 18, 2020 | 65.02 | 66.52 | 65.02 | 65.73 | 226,533 | +0.35(+0.54%) |
Jun 17, 2020 | 67.19 | 67.26 | 65.35 | 65.37 | 243,451 | -1.05(-1.59%) |
Jun 16, 2020 | 66.59 | 67.67 | 64.97 | 66.43 | 204,457 | +2.38(+3.72%) |
Jun 15, 2020 | 61.32 | 64.33 | 60.68 | 64.04 | 292,806 | +0.52(+0.82%) |
Jun 12, 2020 | 63.69 | 64.81 | 62.08 | 63.52 | 257,794 | +2.39(+3.92%) |
Jun 11, 2020 | 64.79 | 66.74 | 60.35 | 61.13 | 291,753 | -6.36(-9.42%) |
Jun 10, 2020 | 69.23 | 69.23 | 66.91 | 67.48 | 310,792 | -1.45(-2.10%) |
Jun 09, 2020 | 68.55 | 70.07 | 68.19 | 68.93 | 236,942 | -0.73(-1.05%) |
Jun 08, 2020 | 72.25 | 72.91 | 69.46 | 69.66 | 370,819 | -2.27(-3.15%) |
Jun 05, 2020 | 72.51 | 74.31 | 71.71 | 71.93 | 334,930 | +1.95(+2.79%) |
Jun 04, 2020 | 68.47 | 70.08 | 68.00 | 69.97 | 314,908 | +0.65(+0.94%) |
Jun 03, 2020 | 67.20 | 70.06 | 66.75 | 69.32 | 323,851 | +3.22(+4.87%) |
Jun 02, 2020 | 65.52 | 66.63 | 64.98 | 66.10 | 184,981 | +0.68(+1.05%) |
Jun 01, 2020 | 65.71 | 66.65 | 65.21 | 65.42 | 287,509 | -0.43(-0.65%) |
May 29, 2020 | 63.84 | 66.43 | 63.64 | 65.85 | 609,471 | +1.59(+2.47%) |
May 28, 2020 | 65.03 | 66.44 | 63.06 | 64.26 | 387,170 | -0.87(-1.33%) |
May 27, 2020 | 64.97 | 65.23 | 61.85 | 65.13 | 314,733 | +1.00(+1.55%) |
May 26, 2020 | 63.98 | 64.91 | 62.50 | 64.13 | 247,689 | +2.82(+4.60%) |
May 22, 2020 | 61.73 | 61.73 | 60.47 | 61.31 | 169,494 | -0.22(-0.35%) |
May 21, 2020 | 63.59 | 63.89 | 61.49 | 61.53 | 252,485 | -2.41(-3.78%) |
May 20, 2020 | 62.78 | 64.85 | 62.78 | 63.94 | 257,014 | +2.42(+3.94%) |
May 19, 2020 | 60.69 | 63.42 | 60.13 | 61.52 | 287,358 | +0.88(+1.45%) |
May 18, 2020 | 60.12 | 61.01 | 58.62 | 60.64 | 304,037 | +3.12(+5.43%) |
May 15, 2020 | 57.97 | 58.37 | 56.75 | 57.52 | 225,113 | -1.91(-3.22%) |
May 14, 2020 | 56.47 | 59.58 | 54.74 | 59.43 | 268,930 | +1.28(+2.20%) |
May 13, 2020 | 58.88 | 59.56 | 56.99 | 58.15 | 375,720 | -1.44(-2.41%) |
May 12, 2020 | 62.29 | 62.37 | 59.57 | 59.59 | 420,144 | -2.51(-4.05%) |
May 11, 2020 | 60.79 | 62.51 | 60.18 | 62.10 | 361,753 | +0.10(+0.16%) |
May 08, 2020 | 59.56 | 62.13 | 59.56 | 62.00 | 238,713 | +2.89(+4.88%) |
May 07, 2020 | 60.33 | 60.33 | 58.25 | 59.12 | 340,167 | +1.22(+2.11%) |
May 06, 2020 | 55.18 | 60.38 | 55.05 | 57.90 | 371,681 | +3.88(+7.19%) |
May 05, 2020 | 53.39 | 56.05 | 53.25 | 54.01 | 205,905 | +1.69(+3.24%) |
May 04, 2020 | 51.57 | 53.14 | 50.31 | 52.32 | 326,610 | -0.02(-0.04%) |