Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 77.76 | 78.59 | 71.71 | 72.36 | 663,325 | -4.46(-5.80%) |
Jul 30, 2020 | 77.50 | 78.27 | 76.41 | 76.82 | 355,108 | -1.91(-2.42%) |
Jul 29, 2020 | 77.16 | 78.95 | 77.16 | 78.73 | 339,334 | +1.76(+2.28%) |
Jul 28, 2020 | 77.73 | 78.29 | 76.94 | 76.97 | 283,058 | -0.42(-0.54%) |
Jul 27, 2020 | 76.54 | 77.86 | 76.40 | 77.39 | 606,859 | +0.67(+0.87%) |
Jul 24, 2020 | 77.76 | 78.78 | 76.55 | 76.72 | 254,996 | -1.09(-1.40%) |
Jul 23, 2020 | 76.70 | 79.04 | 75.68 | 77.81 | 460,842 | +1.64(+2.15%) |
Jul 22, 2020 | 75.49 | 76.66 | 75.00 | 76.17 | 200,101 | +0.15(+0.20%) |
Jul 21, 2020 | 74.79 | 76.92 | 74.65 | 76.02 | 275,387 | +1.88(+2.54%) |
Jul 20, 2020 | 74.18 | 74.80 | 73.06 | 74.14 | 169,519 | -0.08(-0.10%) |
Jul 17, 2020 | 76.39 | 76.39 | 74.19 | 74.21 | 263,171 | -2.11(-2.76%) |
Jul 16, 2020 | 75.85 | 76.93 | 75.72 | 76.32 | 274,285 | +0.17(+0.23%) |
Jul 15, 2020 | 75.10 | 76.72 | 75.10 | 76.15 | 346,544 | +2.71(+3.69%) |
Jul 14, 2020 | 73.13 | 73.99 | 72.94 | 73.44 | 242,638 | -0.23(-0.31%) |
Jul 13, 2020 | 73.72 | 74.79 | 72.24 | 73.67 | 247,612 | +0.35(+0.48%) |
Jul 10, 2020 | 72.28 | 73.48 | 71.60 | 73.32 | 246,926 | +1.08(+1.49%) |
Jul 09, 2020 | 73.47 | 74.08 | 71.61 | 72.24 | 216,799 | -1.48(-2.01%) |
Jul 08, 2020 | 73.49 | 74.11 | 72.63 | 73.72 | 384,366 | +0.29(+0.39%) |
Jul 07, 2020 | 75.27 | 75.92 | 73.10 | 73.43 | 294,530 | -2.61(-3.44%) |
Jul 06, 2020 | 77.35 | 77.57 | 75.83 | 76.04 | 304,005 | -0.26(-0.34%) |
Jul 02, 2020 | 77.69 | 78.31 | 76.11 | 76.30 | 223,239 | +0.07(+0.09%) |
Jul 01, 2020 | 77.24 | 78.18 | 76.22 | 76.24 | 258,539 | -0.65(-0.84%) |
Jun 30, 2020 | 76.32 | 77.39 | 75.38 | 76.88 | 363,730 | +0.69(+0.90%) |
Jun 29, 2020 | 74.77 | 76.26 | 73.93 | 76.20 | 385,926 | +2.10(+2.83%) |
Jun 26, 2020 | 73.73 | 74.63 | 72.64 | 74.10 | 938,759 | +0.01(+0.01%) |
Jun 25, 2020 | 73.32 | 74.16 | 72.05 | 74.09 | 400,964 | -0.09(-0.12%) |
Jun 24, 2020 | 77.36 | 77.36 | 73.48 | 74.17 | 400,063 | -1.74(-2.29%) |
Jun 23, 2020 | 76.80 | 76.80 | 75.21 | 75.91 | 264,828 | +0.13(+0.18%) |
Jun 22, 2020 | 75.09 | 75.82 | 73.94 | 75.78 | 229,097 | +0.73(+0.98%) |
Jun 19, 2020 | 76.80 | 76.80 | 74.64 | 75.04 | 449,099 | -0.36(-0.48%) |
Jun 18, 2020 | 75.77 | 77.06 | 75.23 | 75.41 | 338,629 | -1.38(-1.80%) |
Jun 17, 2020 | 78.01 | 78.70 | 76.49 | 76.79 | 337,628 | -1.21(-1.55%) |
Jun 16, 2020 | 78.95 | 79.40 | 76.86 | 78.00 | 471,870 | +2.26(+2.99%) |
Jun 15, 2020 | 75.40 | 76.29 | 73.82 | 75.74 | 240,208 | -0.48(-0.63%) |
Jun 12, 2020 | 77.13 | 77.32 | 73.95 | 76.22 | 357,602 | +1.88(+2.53%) |
Jun 11, 2020 | 75.26 | 76.39 | 73.78 | 74.34 | 396,712 | -5.07(-6.38%) |
Jun 10, 2020 | 80.83 | 80.83 | 78.78 | 79.40 | 417,092 | -1.55(-1.91%) |
Jun 09, 2020 | 81.75 | 81.85 | 79.93 | 80.95 | 270,865 | -1.82(-2.20%) |
Jun 08, 2020 | 81.65 | 82.82 | 81.13 | 82.77 | 310,242 | +1.92(+2.37%) |
Jun 05, 2020 | 83.03 | 83.31 | 80.53 | 80.85 | 432,749 | +2.51(+3.20%) |
Jun 04, 2020 | 76.45 | 78.42 | 75.12 | 78.34 | 391,083 | +1.43(+1.86%) |
Jun 03, 2020 | 73.93 | 77.08 | 73.27 | 76.91 | 429,809 | +4.01(+5.50%) |
Jun 02, 2020 | 72.51 | 73.08 | 71.82 | 72.91 | 378,977 | +1.20(+1.68%) |
Jun 01, 2020 | 69.75 | 72.09 | 69.69 | 71.70 | 288,567 | +1.99(+2.86%) |
May 29, 2020 | 70.61 | 70.61 | 68.93 | 69.71 | 393,341 | -0.79(-1.12%) |
May 28, 2020 | 72.98 | 73.27 | 70.19 | 70.50 | 350,403 | -1.74(-2.40%) |
May 27, 2020 | 71.25 | 72.50 | 70.47 | 72.24 | 395,724 | +2.66(+3.83%) |
May 26, 2020 | 68.81 | 70.35 | 68.71 | 69.58 | 468,219 | +3.53(+5.35%) |
May 22, 2020 | 67.03 | 67.21 | 65.20 | 66.05 | 271,974 | -0.74(-1.11%) |
May 21, 2020 | 64.46 | 66.85 | 64.00 | 66.79 | 375,236 | +1.79(+2.76%) |
May 20, 2020 | 64.19 | 66.54 | 63.99 | 65.00 | 318,930 | +1.48(+2.33%) |
May 19, 2020 | 64.14 | 65.12 | 63.09 | 63.52 | 346,918 | -0.52(-0.82%) |
May 18, 2020 | 62.34 | 64.30 | 62.34 | 64.04 | 431,111 | +4.14(+6.91%) |
May 15, 2020 | 57.66 | 60.21 | 56.77 | 59.90 | 1,396,976 | +1.31(+2.23%) |
May 14, 2020 | 56.24 | 58.68 | 54.54 | 58.59 | 578,389 | +1.56(+2.73%) |
May 13, 2020 | 59.17 | 59.17 | 56.37 | 57.04 | 427,893 | -2.77(-4.63%) |
May 12, 2020 | 62.78 | 63.27 | 59.76 | 59.80 | 356,338 | -2.68(-4.29%) |
May 11, 2020 | 63.61 | 63.61 | 61.58 | 62.49 | 352,904 | -2.06(-3.19%) |
May 08, 2020 | 63.92 | 64.72 | 63.46 | 64.55 | 313,478 | +2.13(+3.41%) |
May 07, 2020 | 62.45 | 63.80 | 62.30 | 62.42 | 204,387 | +1.00(+1.63%) |
May 06, 2020 | 62.76 | 63.18 | 60.52 | 61.42 | 280,922 | -0.91(-1.45%) |
May 05, 2020 | 63.70 | 64.78 | 62.16 | 62.32 | 389,410 | -0.40(-0.64%) |
May 04, 2020 | 63.52 | 63.81 | 61.95 | 62.72 | 342,499 | -1.19(-1.87%) |