Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 77.90 | 77.90 | 77.90 | 0 | -0.25(-0.32%) | |
Jul 30, 2020 | 77.40 | 78.15 | 77.40 | 78.15 | 5,200 | -0.39(-0.50%) |
Jul 29, 2020 | 77.89 | 78.54 | 77.89 | 78.54 | 2,600 | +0.72(+0.93%) |
Jul 28, 2020 | 78.30 | 78.30 | 77.82 | 77.82 | 1,586 | -0.21(-0.27%) |
Jul 27, 2020 | 78.03 | 78.03 | 78.03 | 51 | +0.00(+0.00%) | |
Jul 23, 2020 | 78.03 | 78.03 | 78.03 | 0 | -0.57(-0.73%) | |
Jul 22, 2020 | 78.74 | 78.74 | 78.60 | 78.60 | 1,100 | -0.08(-0.10%) |
Jul 21, 2020 | 78.83 | 79.00 | 78.68 | 78.68 | 1,600 | +0.05(+0.06%) |
Jul 20, 2020 | 78.63 | 78.63 | 78.63 | 78.63 | 600 | +0.73(+0.94%) |
Jul 17, 2020 | 77.72 | 77.90 | 77.72 | 77.90 | 2,213 | +0.26(+0.33%) |
Jul 16, 2020 | 77.64 | 77.64 | 77.64 | 77.64 | 1,596 | -0.15(-0.19%) |
Jul 15, 2020 | 77.79 | 77.79 | 77.79 | 77.79 | 381 | +0.77(+1.00%) |
Jul 14, 2020 | 75.70 | 77.02 | 75.70 | 77.02 | 2,878 | +0.02(+0.03%) |
Jul 13, 2020 | 77.84 | 77.84 | 77.00 | 77.00 | 465 | +0.14(+0.18%) |
Jul 10, 2020 | 76.71 | 76.86 | 76.71 | 76.86 | 1,130 | +0.61(+0.80%) |
Jul 09, 2020 | 75.40 | 76.25 | 75.40 | 76.25 | 1,725 | -0.18(-0.24%) |
Jul 08, 2020 | 76.31 | 76.43 | 76.05 | 76.43 | 1,175 | +0.14(+0.18%) |
Jul 07, 2020 | 76.32 | 76.32 | 76.29 | 76.29 | 2,000 | -0.41(-0.53%) |
Jul 06, 2020 | 76.75 | 76.80 | 76.52 | 76.70 | 16,083 | +1.59(+2.12%) |
Jul 03, 2020 | 75.15 | 75.15 | 75.11 | 75.11 | 540 | -0.90(-1.18%) |
Jul 02, 2020 | 75.98 | 76.01 | 75.98 | 76.01 | 329 | +1.65(+2.22%) |
Jun 30, 2020 | 74.36 | 74.36 | 74.36 | 0 | +0.87(+1.18%) | |
Jun 29, 2020 | 73.33 | 73.49 | 73.26 | 73.49 | 534 | +0.58(+0.80%) |
Jun 26, 2020 | 73.50 | 73.50 | 72.91 | 72.91 | 636 | -0.72(-0.98%) |
Jun 25, 2020 | 73.15 | 73.77 | 73.15 | 73.63 | 2,818 | +0.06(+0.08%) |
Jun 24, 2020 | 73.56 | 73.57 | 73.56 | 73.57 | 400 | -2.13(-2.81%) |
Jun 23, 2020 | 75.86 | 75.98 | 75.70 | 75.70 | 762 | +0.56(+0.75%) |
Jun 22, 2020 | 75.14 | 75.14 | 75.14 | 52 | +0.00(+0.00%) | |
Jun 19, 2020 | 74.86 | 75.14 | 74.76 | 75.14 | 2,100 | +0.15(+0.20%) |
Jun 18, 2020 | 74.94 | 75.14 | 74.87 | 74.99 | 2,581 | -0.05(-0.07%) |
Jun 17, 2020 | 75.68 | 75.75 | 75.04 | 75.04 | 810 | -0.41(-0.54%) |
Jun 16, 2020 | 75.95 | 75.95 | 75.45 | 75.45 | 1,804 | +1.50(+2.03%) |
Jun 15, 2020 | 72.38 | 74.00 | 72.27 | 73.95 | 3,502 | +1.00(+1.37%) |
Jun 12, 2020 | 74.40 | 74.40 | 72.65 | 72.95 | 1,163 | +0.57(+0.79%) |
Jun 11, 2020 | 76.35 | 76.35 | 72.38 | 72.38 | 8,498 | -5.05(-6.52%) |
Jun 10, 2020 | 77.30 | 77.43 | 77.30 | 77.43 | 1,127 | -0.35(-0.45%) |
Jun 09, 2020 | 77.01 | 77.81 | 77.01 | 77.78 | 6,657 | -0.12(-0.15%) |
Jun 08, 2020 | 77.50 | 77.90 | 77.25 | 77.90 | 2,996 | +0.97(+1.26%) |
Jun 05, 2020 | 76.43 | 77.25 | 76.43 | 76.93 | 7,252 | +1.64(+2.18%) |
Jun 04, 2020 | 75.29 | 75.29 | 75.29 | 75.29 | 140 | +0.00(+0.00%) |
Jun 03, 2020 | 75.22 | 75.29 | 75.22 | 75.29 | 615 | +1.19(+1.61%) |
Jun 02, 2020 | 74.10 | 74.10 | 74.10 | 74.10 | 1,389 | +0.31(+0.42%) |
Jun 01, 2020 | 73.64 | 73.91 | 73.64 | 73.79 | 4,911 | +0.79(+1.08%) |
May 29, 2020 | 72.91 | 73.00 | 72.46 | 73.00 | 1,826 | -0.03(-0.04%) |
May 28, 2020 | 73.98 | 74.04 | 73.03 | 73.03 | 2,619 | -0.16(-0.22%) |
May 27, 2020 | 72.02 | 73.19 | 72.02 | 73.19 | 2,502 | +0.89(+1.23%) |
May 26, 2020 | 72.89 | 72.89 | 72.30 | 72.30 | 2,248 | +0.00(+0.00%) |
May 25, 2020 | 71.33 | 72.30 | 71.33 | 72.30 | 2,380 | +1.16(+1.63%) |
May 22, 2020 | 70.92 | 71.22 | 70.92 | 71.14 | 1,356 | +0.00(+0.00%) |
May 21, 2020 | 71.83 | 71.83 | 71.14 | 71.14 | 2,380 | -0.44(-0.61%) |
May 20, 2020 | 71.83 | 71.83 | 71.58 | 71.58 | 2,861 | +0.48(+0.68%) |
May 19, 2020 | 71.22 | 71.40 | 71.10 | 71.10 | 3,615 | +2.37(+3.45%) |
May 15, 2020 | 68.73 | 68.73 | 68.73 | 0 | +0.18(+0.26%) | |
May 14, 2020 | 67.51 | 68.56 | 66.81 | 68.55 | 5,359 | +0.84(+1.24%) |
May 13, 2020 | 68.76 | 68.76 | 67.71 | 67.71 | 1,042 | -2.52(-3.59%) |
May 12, 2020 | 70.63 | 70.63 | 70.23 | 70.23 | 729 | -0.61(-0.86%) |
May 11, 2020 | 70.23 | 70.99 | 70.23 | 70.84 | 557 | +0.19(+0.27%) |
May 08, 2020 | 70.46 | 70.66 | 70.39 | 70.65 | 413 | +0.96(+1.38%) |
May 07, 2020 | 69.69 | 69.69 | 69.69 | 69.69 | 100 | +0.76(+1.10%) |
May 06, 2020 | 69.75 | 69.75 | 68.91 | 68.93 | 2,105 | -0.95(-1.36%) |
May 05, 2020 | 69.87 | 69.88 | 69.87 | 69.88 | 706 | +1.33(+1.94%) |
May 04, 2020 | 67.66 | 68.55 | 67.65 | 68.55 | 2,570 | +0.13(+0.19%) |