Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 77.74 | 78.57 | 71.69 | 72.34 | 663,518 | -4.45(-5.80%) |
Jul 30, 2020 | 77.48 | 78.24 | 76.38 | 76.79 | 355,211 | -1.91(-2.42%) |
Jul 29, 2020 | 77.14 | 78.93 | 77.14 | 78.70 | 339,433 | +1.76(+2.28%) |
Jul 28, 2020 | 77.71 | 78.26 | 76.92 | 76.95 | 283,140 | -0.42(-0.54%) |
Jul 27, 2020 | 76.52 | 77.83 | 76.38 | 77.37 | 607,035 | +0.67(+0.87%) |
Jul 24, 2020 | 77.74 | 78.76 | 76.52 | 76.70 | 255,070 | -1.09(-1.40%) |
Jul 23, 2020 | 76.68 | 79.02 | 75.66 | 77.79 | 460,976 | +1.64(+2.15%) |
Jul 22, 2020 | 75.47 | 76.64 | 74.98 | 76.15 | 200,159 | +0.15(+0.20%) |
Jul 21, 2020 | 74.77 | 76.89 | 74.62 | 75.99 | 275,467 | +1.88(+2.54%) |
Jul 20, 2020 | 74.16 | 74.78 | 73.04 | 74.11 | 169,568 | -0.08(-0.10%) |
Jul 17, 2020 | 76.37 | 76.37 | 74.17 | 74.19 | 263,247 | -2.11(-2.76%) |
Jul 16, 2020 | 75.83 | 76.91 | 75.70 | 76.30 | 274,365 | +0.17(+0.23%) |
Jul 15, 2020 | 75.08 | 76.70 | 75.08 | 76.13 | 346,644 | +2.71(+3.69%) |
Jul 14, 2020 | 73.11 | 73.97 | 72.92 | 73.42 | 242,708 | -0.23(-0.31%) |
Jul 13, 2020 | 73.69 | 74.77 | 72.22 | 73.65 | 247,684 | +0.35(+0.48%) |
Jul 10, 2020 | 72.25 | 73.46 | 71.58 | 73.29 | 246,997 | +1.08(+1.49%) |
Jul 09, 2020 | 73.45 | 74.06 | 71.59 | 72.22 | 216,862 | -1.48(-2.01%) |
Jul 08, 2020 | 73.47 | 74.09 | 72.61 | 73.69 | 384,477 | +0.29(+0.39%) |
Jul 07, 2020 | 75.25 | 75.89 | 73.08 | 73.41 | 294,616 | -2.61(-3.44%) |
Jul 06, 2020 | 77.33 | 77.55 | 75.81 | 76.02 | 304,093 | -0.26(-0.34%) |
Jul 02, 2020 | 77.67 | 78.28 | 76.09 | 76.28 | 223,304 | +0.07(+0.09%) |
Jul 01, 2020 | 77.21 | 78.16 | 76.19 | 76.21 | 258,614 | -0.65(-0.84%) |
Jun 30, 2020 | 76.30 | 77.37 | 75.35 | 76.86 | 363,836 | +0.69(+0.90%) |
Jun 29, 2020 | 74.74 | 76.24 | 73.90 | 76.17 | 386,038 | +2.10(+2.83%) |
Jun 26, 2020 | 73.70 | 74.61 | 72.62 | 74.08 | 939,031 | +0.01(+0.01%) |
Jun 25, 2020 | 73.29 | 74.13 | 72.03 | 74.07 | 401,080 | -0.09(-0.12%) |
Jun 24, 2020 | 77.34 | 77.34 | 73.46 | 74.15 | 400,179 | -1.74(-2.29%) |
Jun 23, 2020 | 76.78 | 76.78 | 75.19 | 75.89 | 264,905 | +0.13(+0.18%) |
Jun 22, 2020 | 75.07 | 75.79 | 73.91 | 75.76 | 229,163 | +0.73(+0.98%) |
Jun 19, 2020 | 76.78 | 76.78 | 74.62 | 75.02 | 449,229 | -0.36(-0.48%) |
Jun 18, 2020 | 75.75 | 77.04 | 75.21 | 75.38 | 338,727 | -1.38(-1.80%) |
Jun 17, 2020 | 77.99 | 78.67 | 76.47 | 76.77 | 337,726 | -1.21(-1.55%) |
Jun 16, 2020 | 78.93 | 79.38 | 76.83 | 77.98 | 472,007 | +2.26(+2.99%) |
Jun 15, 2020 | 75.37 | 76.27 | 73.80 | 75.72 | 240,278 | -0.48(-0.63%) |
Jun 12, 2020 | 77.11 | 77.30 | 73.93 | 76.19 | 357,706 | +1.88(+2.53%) |
Jun 11, 2020 | 75.24 | 76.37 | 73.76 | 74.31 | 396,827 | -5.06(-6.38%) |
Jun 10, 2020 | 80.81 | 80.81 | 78.76 | 79.38 | 417,213 | -1.55(-1.91%) |
Jun 09, 2020 | 81.73 | 81.83 | 79.90 | 80.92 | 270,943 | -1.82(-2.20%) |
Jun 08, 2020 | 81.62 | 82.79 | 81.11 | 82.75 | 310,332 | +1.92(+2.37%) |
Jun 05, 2020 | 83.00 | 83.29 | 80.51 | 80.83 | 432,875 | +2.51(+3.20%) |
Jun 04, 2020 | 76.42 | 78.40 | 75.10 | 78.32 | 391,196 | +1.43(+1.86%) |
Jun 03, 2020 | 73.90 | 77.06 | 73.25 | 76.89 | 429,934 | +4.01(+5.50%) |
Jun 02, 2020 | 72.49 | 73.06 | 71.80 | 72.88 | 379,088 | +1.20(+1.68%) |
Jun 01, 2020 | 69.73 | 72.07 | 69.67 | 71.68 | 288,650 | +1.99(+2.86%) |
May 29, 2020 | 70.59 | 70.59 | 68.91 | 69.69 | 393,456 | -0.79(-1.12%) |
May 28, 2020 | 72.96 | 73.25 | 70.17 | 70.48 | 350,505 | -1.74(-2.40%) |
May 27, 2020 | 71.23 | 72.48 | 70.45 | 72.22 | 395,839 | +2.66(+3.83%) |
May 26, 2020 | 68.79 | 70.33 | 68.69 | 69.56 | 468,355 | +3.53(+5.35%) |
May 22, 2020 | 67.01 | 67.19 | 65.18 | 66.03 | 272,053 | -0.74(-1.11%) |
May 21, 2020 | 64.44 | 66.83 | 63.98 | 66.77 | 375,345 | +1.79(+2.76%) |
May 20, 2020 | 64.18 | 66.52 | 63.98 | 64.98 | 319,023 | +1.48(+2.33%) |
May 19, 2020 | 64.12 | 65.10 | 63.07 | 63.50 | 347,019 | -0.52(-0.82%) |
May 18, 2020 | 62.32 | 64.28 | 62.32 | 64.02 | 431,236 | +4.14(+6.91%) |
May 15, 2020 | 57.64 | 60.19 | 56.75 | 59.88 | 1,397,382 | +1.31(+2.23%) |
May 14, 2020 | 56.22 | 58.66 | 54.52 | 58.58 | 578,557 | +1.55(+2.73%) |
May 13, 2020 | 59.15 | 59.15 | 56.35 | 57.02 | 428,017 | -2.77(-4.63%) |
May 12, 2020 | 62.76 | 63.25 | 59.74 | 59.79 | 356,442 | -2.68(-4.29%) |
May 11, 2020 | 63.59 | 63.59 | 61.56 | 62.47 | 353,006 | -2.06(-3.19%) |
May 08, 2020 | 63.90 | 64.70 | 63.44 | 64.53 | 313,569 | +2.13(+3.41%) |
May 07, 2020 | 62.43 | 63.78 | 62.28 | 62.40 | 204,447 | +1.00(+1.63%) |
May 06, 2020 | 62.74 | 63.16 | 60.50 | 61.40 | 281,003 | -0.91(-1.45%) |
May 05, 2020 | 63.68 | 64.76 | 62.14 | 62.31 | 389,523 | -0.40(-0.64%) |
May 04, 2020 | 63.50 | 63.79 | 61.93 | 62.71 | 342,599 | -1.19(-1.87%) |