Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 82.47 | 84.22 | 80.69 | 81.75 | 265,500 | -1.06(-1.28%) |
Jul 30, 2020 | 78.59 | 83.53 | 77.61 | 82.81 | 343,678 | +4.89(+6.28%) |
Jul 29, 2020 | 76.48 | 78.45 | 76.48 | 77.92 | 125,515 | +1.83(+2.41%) |
Jul 28, 2020 | 75.34 | 76.76 | 74.18 | 76.09 | 72,930 | +0.27(+0.36%) |
Jul 27, 2020 | 73.86 | 76.00 | 73.19 | 75.82 | 115,203 | +2.03(+2.75%) |
Jul 24, 2020 | 72.44 | 75.37 | 72.20 | 73.79 | 142,400 | +0.87(+1.19%) |
Jul 23, 2020 | 71.63 | 73.82 | 71.21 | 72.92 | 112,707 | +1.38(+1.93%) |
Jul 22, 2020 | 71.71 | 73.74 | 70.82 | 71.54 | 123,100 | -0.53(-0.74%) |
Jul 21, 2020 | 71.02 | 73.04 | 71.00 | 72.07 | 106,430 | +1.58(+2.24%) |
Jul 20, 2020 | 69.56 | 73.14 | 68.83 | 70.49 | 100,647 | +0.47(+0.67%) |
Jul 17, 2020 | 68.92 | 70.86 | 68.90 | 70.02 | 150,100 | +0.73(+1.05%) |
Jul 16, 2020 | 68.08 | 69.41 | 67.22 | 69.29 | 142,572 | +0.86(+1.26%) |
Jul 15, 2020 | 67.07 | 68.95 | 63.03 | 68.43 | 173,137 | +2.66(+4.04%) |
Jul 14, 2020 | 64.77 | 65.77 | 63.89 | 65.77 | 95,796 | +1.35(+2.10%) |
Jul 13, 2020 | 65.24 | 66.52 | 64.34 | 64.42 | 162,469 | -0.12(-0.19%) |
Jul 10, 2020 | 63.53 | 64.64 | 63.25 | 64.54 | 88,600 | +1.20(+1.89%) |
Jul 09, 2020 | 64.99 | 65.30 | 62.41 | 63.34 | 102,493 | -1.34(-2.07%) |
Jul 08, 2020 | 65.54 | 65.73 | 63.78 | 64.68 | 75,906 | -0.97(-1.48%) |
Jul 07, 2020 | 66.11 | 66.88 | 65.26 | 65.65 | 113,018 | -1.07(-1.60%) |
Jul 06, 2020 | 67.85 | 67.85 | 66.08 | 66.72 | 58,516 | +0.05(+0.07%) |
Jul 02, 2020 | 67.40 | 67.80 | 65.83 | 66.67 | 117,900 | +0.25(+0.38%) |
Jul 01, 2020 | 67.12 | 68.47 | 65.45 | 66.42 | 154,718 | -0.65(-0.97%) |
Jun 30, 2020 | 66.99 | 67.83 | 66.64 | 67.07 | 109,443 | +0.20(+0.30%) |
Jun 29, 2020 | 64.70 | 67.29 | 64.66 | 66.87 | 76,759 | +2.84(+4.44%) |
Jun 26, 2020 | 65.43 | 65.79 | 63.78 | 64.03 | 183,100 | -1.60(-2.44%) |
Jun 25, 2020 | 65.66 | 65.86 | 63.66 | 65.63 | 102,951 | -0.35(-0.53%) |
Jun 24, 2020 | 67.05 | 67.36 | 65.83 | 65.98 | 139,689 | -1.92(-2.83%) |
Jun 23, 2020 | 69.15 | 69.25 | 67.40 | 67.90 | 168,610 | -0.36(-0.53%) |
Jun 22, 2020 | 67.35 | 68.67 | 66.24 | 68.26 | 123,255 | +1.03(+1.53%) |
Jun 19, 2020 | 67.58 | 68.56 | 65.32 | 67.23 | 351,800 | -0.82(-1.20%) |
Jun 18, 2020 | 68.62 | 69.31 | 67.63 | 68.05 | 136,125 | -0.85(-1.23%) |
Jun 17, 2020 | 69.90 | 70.63 | 68.28 | 68.90 | 108,031 | -0.82(-1.18%) |
Jun 16, 2020 | 71.49 | 71.85 | 68.29 | 69.72 | 145,265 | +0.36(+0.52%) |
Jun 15, 2020 | 66.70 | 70.27 | 66.30 | 69.36 | 195,936 | +1.15(+1.69%) |
Jun 12, 2020 | 72.13 | 72.13 | 66.75 | 68.21 | 147,800 | -1.64(-2.35%) |
Jun 11, 2020 | 70.76 | 71.53 | 69.43 | 69.85 | 143,836 | -3.14(-4.30%) |
Jun 10, 2020 | 74.17 | 75.07 | 72.61 | 72.99 | 209,001 | -1.54(-2.07%) |
Jun 09, 2020 | 78.34 | 78.34 | 74.40 | 74.53 | 164,759 | -4.63(-5.85%) |
Jun 08, 2020 | 80.90 | 81.93 | 78.88 | 79.16 | 399,023 | -0.40(-0.50%) |
Jun 05, 2020 | 76.67 | 80.30 | 76.20 | 79.56 | 230,300 | +5.40(+7.28%) |
Jun 04, 2020 | 71.51 | 74.35 | 71.25 | 74.16 | 179,461 | +2.13(+2.96%) |
Jun 03, 2020 | 70.33 | 72.93 | 70.31 | 72.03 | 182,400 | +2.53(+3.64%) |
Jun 02, 2020 | 70.27 | 70.69 | 68.36 | 69.50 | 189,606 | -0.45(-0.64%) |
Jun 01, 2020 | 70.30 | 71.41 | 69.80 | 69.95 | 197,800 | +0.03(+0.04%) |
May 29, 2020 | 66.78 | 70.18 | 65.91 | 69.92 | 249,900 | +3.18(+4.76%) |
May 28, 2020 | 70.22 | 70.22 | 66.23 | 66.74 | 282,640 | -2.98(-4.27%) |
May 27, 2020 | 69.94 | 69.96 | 67.67 | 69.72 | 191,992 | +0.90(+1.31%) |
May 26, 2020 | 68.70 | 70.06 | 68.56 | 68.82 | 120,205 | +2.35(+3.54%) |
May 22, 2020 | 66.82 | 66.82 | 65.65 | 66.47 | 122,200 | +0.08(+0.12%) |
May 21, 2020 | 67.32 | 67.32 | 66.01 | 66.39 | 157,594 | -1.21(-1.79%) |
May 20, 2020 | 69.65 | 69.96 | 67.45 | 67.60 | 160,164 | -0.83(-1.21%) |
May 19, 2020 | 68.01 | 70.86 | 67.72 | 68.43 | 168,714 | +0.01(+0.01%) |
May 18, 2020 | 67.93 | 69.91 | 67.93 | 68.42 | 208,884 | +2.38(+3.60%) |
May 15, 2020 | 64.63 | 66.78 | 64.16 | 66.04 | 501,900 | +1.09(+1.68%) |
May 14, 2020 | 62.11 | 64.95 | 61.57 | 64.95 | 195,871 | +1.69(+2.67%) |
May 13, 2020 | 63.71 | 64.42 | 62.34 | 63.26 | 177,386 | -0.93(-1.45%) |
May 12, 2020 | 65.20 | 65.80 | 63.77 | 64.19 | 292,684 | -0.85(-1.31%) |
May 11, 2020 | 62.30 | 65.45 | 61.60 | 65.04 | 225,996 | +2.46(+3.93%) |
May 08, 2020 | 60.84 | 63.62 | 60.84 | 62.58 | 191,400 | +2.87(+4.81%) |
May 07, 2020 | 60.52 | 60.87 | 59.59 | 59.71 | 186,190 | -0.34(-0.57%) |
May 06, 2020 | 60.63 | 61.74 | 59.83 | 60.05 | 156,595 | -0.45(-0.75%) |
May 05, 2020 | 61.36 | 62.99 | 60.47 | 60.51 | 221,306 | +0.01(+0.02%) |
May 04, 2020 | 61.35 | 62.01 | 60.15 | 60.50 | 246,425 | -1.20(-1.94%) |