Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 74.10 | 74.21 | 71.26 | 74.17 | 193,300 | +0.03(+0.04%) |
Jul 30, 2020 | 74.41 | 74.59 | 72.80 | 74.14 | 150,131 | -1.15(-1.53%) |
Jul 29, 2020 | 72.01 | 76.50 | 72.01 | 75.29 | 205,474 | +0.18(+0.24%) |
Jul 28, 2020 | 74.44 | 76.04 | 74.44 | 75.11 | 117,471 | +0.11(+0.15%) |
Jul 27, 2020 | 74.84 | 75.99 | 73.91 | 75.00 | 81,415 | -0.03(-0.04%) |
Jul 24, 2020 | 75.59 | 76.34 | 74.43 | 75.03 | 163,600 | -0.56(-0.74%) |
Jul 23, 2020 | 75.60 | 77.12 | 74.72 | 75.59 | 152,300 | -0.27(-0.36%) |
Jul 22, 2020 | 74.62 | 76.34 | 74.62 | 75.86 | 96,149 | +0.44(+0.58%) |
Jul 21, 2020 | 75.20 | 76.47 | 74.84 | 75.42 | 56,844 | +1.09(+1.47%) |
Jul 20, 2020 | 75.68 | 75.68 | 73.36 | 74.33 | 58,537 | -1.36(-1.80%) |
Jul 17, 2020 | 75.58 | 76.92 | 75.06 | 75.69 | 79,100 | +0.06(+0.08%) |
Jul 16, 2020 | 75.28 | 76.49 | 74.70 | 75.63 | 75,994 | +0.24(+0.32%) |
Jul 15, 2020 | 73.62 | 76.02 | 73.26 | 75.39 | 121,437 | +3.19(+4.42%) |
Jul 14, 2020 | 69.41 | 72.33 | 69.41 | 72.20 | 73,408 | +1.88(+2.67%) |
Jul 13, 2020 | 70.58 | 72.35 | 69.61 | 70.32 | 69,804 | +0.73(+1.05%) |
Jul 10, 2020 | 69.27 | 69.98 | 67.67 | 69.59 | 57,800 | +0.64(+0.93%) |
Jul 09, 2020 | 71.77 | 72.58 | 68.04 | 68.95 | 105,719 | -2.77(-3.86%) |
Jul 08, 2020 | 71.93 | 72.45 | 70.32 | 71.72 | 87,758 | -0.41(-0.57%) |
Jul 07, 2020 | 72.71 | 73.70 | 72.04 | 72.13 | 108,482 | -1.12(-1.53%) |
Jul 06, 2020 | 74.18 | 74.21 | 72.81 | 73.25 | 126,809 | +0.25(+0.34%) |
Jul 02, 2020 | 74.00 | 74.54 | 72.46 | 73.00 | 101,400 | +0.00(+0.00%) |
Jul 01, 2020 | 72.92 | 74.91 | 72.50 | 73.00 | 141,659 | +0.02(+0.03%) |
Jun 30, 2020 | 70.19 | 73.00 | 69.87 | 72.98 | 156,115 | +2.63(+3.74%) |
Jun 29, 2020 | 69.67 | 71.33 | 69.06 | 70.35 | 118,409 | +1.25(+1.81%) |
Jun 26, 2020 | 71.09 | 71.49 | 68.46 | 69.10 | 342,200 | -2.17(-3.04%) |
Jun 25, 2020 | 69.71 | 71.69 | 69.69 | 71.27 | 246,517 | +0.72(+1.02%) |
Jun 24, 2020 | 70.51 | 71.30 | 68.22 | 70.55 | 225,052 | -0.85(-1.19%) |
Jun 23, 2020 | 71.36 | 71.86 | 69.98 | 71.40 | 110,332 | +1.06(+1.51%) |
Jun 22, 2020 | 68.96 | 71.04 | 68.69 | 70.34 | 186,642 | +0.40(+0.57%) |
Jun 19, 2020 | 71.78 | 72.86 | 69.61 | 69.94 | 299,600 | -1.32(-1.85%) |
Jun 18, 2020 | 70.19 | 71.28 | 69.55 | 71.26 | 87,730 | +0.56(+0.79%) |
Jun 17, 2020 | 73.94 | 73.94 | 70.34 | 70.70 | 132,857 | -2.60(-3.55%) |
Jun 16, 2020 | 73.08 | 74.00 | 71.88 | 73.30 | 186,115 | +2.51(+3.55%) |
Jun 15, 2020 | 67.30 | 70.97 | 66.97 | 70.79 | 164,421 | +1.62(+2.34%) |
Jun 12, 2020 | 69.73 | 70.50 | 67.40 | 69.17 | 188,200 | +1.63(+2.41%) |
Jun 11, 2020 | 70.45 | 71.15 | 67.11 | 67.54 | 239,265 | -5.12(-7.05%) |
Jun 10, 2020 | 75.02 | 75.02 | 72.54 | 72.66 | 100,055 | -2.78(-3.69%) |
Jun 09, 2020 | 76.00 | 76.28 | 75.27 | 75.44 | 145,224 | -1.48(-1.92%) |
Jun 08, 2020 | 76.68 | 78.50 | 76.68 | 76.92 | 174,745 | +0.80(+1.05%) |
Jun 05, 2020 | 74.96 | 77.60 | 74.96 | 76.12 | 224,200 | +3.07(+4.20%) |
Jun 04, 2020 | 72.54 | 73.67 | 71.86 | 73.05 | 119,393 | -0.08(-0.11%) |
Jun 03, 2020 | 75.95 | 76.17 | 72.62 | 73.13 | 142,405 | -1.84(-2.45%) |
Jun 02, 2020 | 73.88 | 75.44 | 72.67 | 74.97 | 157,393 | +1.58(+2.15%) |
Jun 01, 2020 | 74.88 | 75.16 | 73.37 | 73.39 | 204,819 | -1.60(-2.13%) |
May 29, 2020 | 73.15 | 75.21 | 72.75 | 74.99 | 314,900 | +1.36(+1.85%) |
May 28, 2020 | 74.33 | 76.43 | 72.87 | 73.63 | 285,146 | -0.12(-0.16%) |
May 27, 2020 | 71.50 | 74.21 | 69.24 | 73.75 | 370,825 | +2.66(+3.74%) |
May 26, 2020 | 71.58 | 73.76 | 70.60 | 71.09 | 407,073 | -0.08(-0.11%) |
May 22, 2020 | 70.89 | 71.50 | 69.09 | 71.17 | 172,300 | +0.78(+1.11%) |
May 21, 2020 | 70.29 | 71.38 | 67.60 | 70.39 | 278,554 | -0.18(-0.26%) |
May 20, 2020 | 71.50 | 71.70 | 69.77 | 70.57 | 238,068 | +0.47(+0.67%) |
May 19, 2020 | 70.33 | 72.17 | 70.10 | 70.10 | 273,506 | -0.97(-1.36%) |
May 18, 2020 | 70.11 | 72.26 | 69.31 | 71.07 | 243,244 | +2.47(+3.60%) |
May 15, 2020 | 68.17 | 69.42 | 67.10 | 68.60 | 221,200 | -0.03(-0.04%) |
May 14, 2020 | 66.06 | 69.41 | 66.06 | 68.63 | 373,092 | +0.54(+0.79%) |
May 13, 2020 | 69.02 | 69.16 | 66.09 | 68.09 | 424,043 | -0.47(-0.69%) |
May 12, 2020 | 68.07 | 69.48 | 67.24 | 68.56 | 345,822 | -0.71(-1.02%) |
May 11, 2020 | 68.11 | 73.57 | 68.00 | 69.27 | 392,345 | +7.08(+11.38%) |
May 08, 2020 | 59.75 | 62.37 | 59.17 | 62.19 | 176,500 | +3.58(+6.11%) |
May 07, 2020 | 58.68 | 60.19 | 57.38 | 58.61 | 282,582 | +0.89(+1.54%) |
May 06, 2020 | 61.53 | 61.53 | 57.70 | 57.72 | 182,200 | -3.44(-5.62%) |
May 05, 2020 | 63.67 | 64.78 | 60.87 | 61.16 | 223,649 | -1.33(-2.13%) |
May 04, 2020 | 66.92 | 67.86 | 62.10 | 62.49 | 401,515 | -5.51(-8.10%) |