Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 87.25 | 87.72 | 82.67 | 84.35 | 222,000 | -3.36(-3.83%) |
Jul 30, 2020 | 87.63 | 88.56 | 87.03 | 87.71 | 165,919 | -1.73(-1.93%) |
Jul 29, 2020 | 86.54 | 89.46 | 86.54 | 89.44 | 94,513 | +3.22(+3.73%) |
Jul 28, 2020 | 87.33 | 88.01 | 86.08 | 86.22 | 177,329 | -1.60(-1.82%) |
Jul 27, 2020 | 83.77 | 87.92 | 83.55 | 87.82 | 226,004 | +3.96(+4.72%) |
Jul 24, 2020 | 84.84 | 85.33 | 83.61 | 83.86 | 90,500 | -1.19(-1.40%) |
Jul 23, 2020 | 83.88 | 86.48 | 83.81 | 85.05 | 112,977 | +0.68(+0.81%) |
Jul 22, 2020 | 82.25 | 84.44 | 82.25 | 84.37 | 146,651 | +1.54(+1.86%) |
Jul 21, 2020 | 85.00 | 85.45 | 82.74 | 82.83 | 270,466 | -1.69(-2.00%) |
Jul 20, 2020 | 83.35 | 84.67 | 81.91 | 84.52 | 211,889 | -0.71(-0.83%) |
Jul 17, 2020 | 84.30 | 86.13 | 83.35 | 85.23 | 151,500 | +1.20(+1.43%) |
Jul 16, 2020 | 82.91 | 84.36 | 81.74 | 84.03 | 131,645 | +0.79(+0.95%) |
Jul 15, 2020 | 83.17 | 83.77 | 81.22 | 83.24 | 388,119 | +2.59(+3.21%) |
Jul 14, 2020 | 77.39 | 80.74 | 76.36 | 80.65 | 216,525 | +3.45(+4.47%) |
Jul 13, 2020 | 82.58 | 82.58 | 77.00 | 77.20 | 328,516 | -4.97(-6.05%) |
Jul 10, 2020 | 81.09 | 82.66 | 80.43 | 82.17 | 172,800 | +1.08(+1.33%) |
Jul 09, 2020 | 81.84 | 81.92 | 79.70 | 81.09 | 207,067 | -0.99(-1.21%) |
Jul 08, 2020 | 78.59 | 82.17 | 78.38 | 82.08 | 289,475 | +3.07(+3.89%) |
Jul 07, 2020 | 77.13 | 80.00 | 76.87 | 79.01 | 182,947 | +0.73(+0.93%) |
Jul 06, 2020 | 80.54 | 80.64 | 78.11 | 78.28 | 224,842 | +0.74(+0.95%) |
Jul 02, 2020 | 79.46 | 81.16 | 76.86 | 77.54 | 180,500 | +0.42(+0.54%) |
Jul 01, 2020 | 78.30 | 79.24 | 76.99 | 77.12 | 282,872 | -0.66(-0.85%) |
Jun 30, 2020 | 79.44 | 79.44 | 75.51 | 77.78 | 428,174 | -1.66(-2.09%) |
Jun 29, 2020 | 73.69 | 79.51 | 72.68 | 79.44 | 540,233 | +7.81(+10.90%) |
Jun 26, 2020 | 68.25 | 74.01 | 68.10 | 71.63 | 865,700 | +5.07(+7.62%) |
Jun 25, 2020 | 65.37 | 66.69 | 63.06 | 66.56 | 124,067 | +0.33(+0.50%) |
Jun 24, 2020 | 68.04 | 68.04 | 63.64 | 66.23 | 149,914 | -3.37(-4.84%) |
Jun 23, 2020 | 70.52 | 70.52 | 68.38 | 69.60 | 91,785 | +0.57(+0.83%) |
Jun 22, 2020 | 67.74 | 69.14 | 66.65 | 69.03 | 92,570 | +1.08(+1.59%) |
Jun 19, 2020 | 70.58 | 71.25 | 67.16 | 67.95 | 225,500 | -1.67(-2.40%) |
Jun 18, 2020 | 69.99 | 71.31 | 69.14 | 69.62 | 104,063 | -0.52(-0.74%) |
Jun 17, 2020 | 72.28 | 72.33 | 69.93 | 70.14 | 115,881 | -2.10(-2.91%) |
Jun 16, 2020 | 74.20 | 74.78 | 70.83 | 72.24 | 125,188 | +1.55(+2.19%) |
Jun 15, 2020 | 63.90 | 70.97 | 63.63 | 70.69 | 134,400 | +4.36(+6.57%) |
Jun 12, 2020 | 70.26 | 70.68 | 62.98 | 66.33 | 202,300 | -0.26(-0.39%) |
Jun 11, 2020 | 67.37 | 70.52 | 66.25 | 66.59 | 221,389 | -6.26(-8.59%) |
Jun 10, 2020 | 74.33 | 74.67 | 71.80 | 72.85 | 114,601 | -2.20(-2.93%) |
Jun 09, 2020 | 75.58 | 76.12 | 72.94 | 75.05 | 158,537 | -2.68(-3.45%) |
Jun 08, 2020 | 77.95 | 80.36 | 77.48 | 77.73 | 149,061 | +0.87(+1.13%) |
Jun 05, 2020 | 75.12 | 77.92 | 74.26 | 76.86 | 204,300 | +5.40(+7.56%) |
Jun 04, 2020 | 71.80 | 73.04 | 69.97 | 71.46 | 136,942 | -1.65(-2.26%) |
Jun 03, 2020 | 73.57 | 74.20 | 72.85 | 73.11 | 123,553 | +1.47(+2.05%) |
Jun 02, 2020 | 69.78 | 71.77 | 69.55 | 71.64 | 136,497 | +2.57(+3.72%) |
Jun 01, 2020 | 67.00 | 70.09 | 66.49 | 69.07 | 186,675 | +2.69(+4.05%) |
May 29, 2020 | 67.11 | 67.74 | 65.43 | 66.38 | 182,800 | -2.20(-3.21%) |
May 28, 2020 | 73.61 | 73.61 | 68.14 | 68.58 | 125,335 | -4.00(-5.51%) |
May 27, 2020 | 72.26 | 73.24 | 70.94 | 72.58 | 226,792 | +2.59(+3.70%) |
May 26, 2020 | 69.65 | 71.28 | 69.17 | 69.99 | 166,021 | +3.69(+5.57%) |
May 22, 2020 | 67.84 | 68.75 | 65.79 | 66.30 | 170,300 | -1.37(-2.02%) |
May 21, 2020 | 65.56 | 69.19 | 65.56 | 67.67 | 136,669 | +1.88(+2.86%) |
May 20, 2020 | 65.44 | 67.33 | 64.86 | 65.79 | 134,860 | +2.39(+3.77%) |
May 19, 2020 | 65.14 | 65.48 | 63.30 | 63.40 | 225,258 | -2.40(-3.65%) |
May 18, 2020 | 60.43 | 66.31 | 60.43 | 65.80 | 201,887 | +8.80(+15.44%) |
May 15, 2020 | 56.02 | 57.96 | 55.81 | 57.00 | 153,300 | +0.42(+0.74%) |
May 14, 2020 | 54.67 | 56.90 | 52.26 | 56.58 | 217,118 | +0.31(+0.55%) |
May 13, 2020 | 58.59 | 59.05 | 55.14 | 56.27 | 165,462 | -2.87(-4.85%) |
May 12, 2020 | 62.24 | 62.50 | 59.03 | 59.14 | 165,551 | -2.86(-4.61%) |
May 11, 2020 | 63.33 | 63.33 | 60.04 | 62.00 | 246,373 | -2.56(-3.97%) |
May 08, 2020 | 65.03 | 65.99 | 64.22 | 64.56 | 188,200 | +2.14(+3.43%) |
May 07, 2020 | 62.02 | 64.86 | 61.45 | 62.42 | 278,043 | +2.61(+4.36%) |
May 06, 2020 | 62.22 | 65.94 | 59.69 | 59.81 | 293,547 | +2.47(+4.31%) |
May 05, 2020 | 59.11 | 60.37 | 57.17 | 57.34 | 202,741 | -1.31(-2.23%) |
May 04, 2020 | 55.41 | 58.75 | 54.75 | 58.65 | 190,247 | +1.91(+3.37%) |