Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 68.30 | 68.82 | 67.26 | 68.71 | 391,675 | +0.37(+0.54%) |
Jul 30, 2020 | 68.38 | 68.63 | 67.07 | 68.34 | 242,042 | -1.29(-1.85%) |
Jul 29, 2020 | 70.00 | 70.00 | 68.49 | 69.63 | 311,335 | +0.08(+0.11%) |
Jul 28, 2020 | 70.17 | 70.78 | 67.62 | 69.55 | 673,916 | -1.89(-2.64%) |
Jul 27, 2020 | 70.25 | 72.92 | 68.68 | 71.43 | 688,103 | +1.29(+1.84%) |
Jul 24, 2020 | 72.19 | 72.89 | 69.90 | 70.14 | 470,871 | -2.07(-2.86%) |
Jul 23, 2020 | 71.32 | 72.79 | 71.32 | 72.21 | 212,648 | +0.31(+0.43%) |
Jul 22, 2020 | 72.33 | 73.53 | 71.43 | 71.90 | 347,399 | -1.16(-1.59%) |
Jul 21, 2020 | 70.30 | 73.27 | 69.92 | 73.06 | 408,316 | +3.18(+4.54%) |
Jul 20, 2020 | 70.29 | 70.60 | 69.66 | 69.89 | 284,005 | -1.03(-1.45%) |
Jul 17, 2020 | 71.77 | 72.60 | 70.70 | 70.91 | 270,328 | -1.07(-1.48%) |
Jul 16, 2020 | 71.88 | 73.83 | 71.26 | 71.98 | 233,556 | -0.86(-1.18%) |
Jul 15, 2020 | 71.78 | 73.24 | 71.11 | 72.84 | 272,188 | +2.51(+3.56%) |
Jul 14, 2020 | 72.14 | 72.14 | 69.75 | 70.33 | 561,441 | -1.95(-2.69%) |
Jul 13, 2020 | 72.97 | 73.64 | 71.91 | 72.28 | 241,238 | +0.21(+0.29%) |
Jul 10, 2020 | 69.06 | 72.14 | 69.06 | 72.07 | 401,787 | +3.07(+4.44%) |
Jul 09, 2020 | 72.10 | 72.28 | 68.51 | 69.01 | 488,442 | -3.81(-5.23%) |
Jul 08, 2020 | 72.72 | 74.30 | 72.36 | 72.81 | 537,057 | +0.38(+0.52%) |
Jul 07, 2020 | 73.06 | 74.13 | 72.38 | 72.43 | 375,994 | -1.67(-2.25%) |
Jul 06, 2020 | 74.69 | 75.49 | 73.35 | 74.10 | 354,802 | +1.37(+1.88%) |
Jul 02, 2020 | 73.00 | 74.07 | 72.36 | 72.73 | 380,462 | +1.57(+2.20%) |
Jul 01, 2020 | 74.32 | 74.59 | 70.93 | 71.16 | 468,193 | -3.31(-4.44%) |
Jun 30, 2020 | 71.84 | 74.95 | 71.84 | 74.47 | 483,714 | +2.21(+3.05%) |
Jun 29, 2020 | 71.94 | 72.84 | 71.52 | 72.26 | 348,259 | +1.00(+1.40%) |
Jun 26, 2020 | 73.57 | 74.14 | 71.04 | 71.26 | 577,901 | -3.57(-4.77%) |
Jun 25, 2020 | 72.12 | 74.88 | 71.85 | 74.83 | 317,858 | +1.89(+2.59%) |
Jun 24, 2020 | 73.84 | 74.33 | 72.66 | 72.94 | 504,863 | -1.98(-2.64%) |
Jun 23, 2020 | 76.03 | 76.18 | 74.67 | 74.92 | 300,196 | +0.15(+0.20%) |
Jun 22, 2020 | 74.34 | 75.45 | 73.12 | 74.77 | 330,272 | -0.37(-0.49%) |
Jun 19, 2020 | 75.63 | 76.13 | 73.64 | 75.14 | 893,284 | +0.52(+0.70%) |
Jun 18, 2020 | 73.22 | 75.16 | 72.63 | 74.62 | 350,156 | +0.36(+0.48%) |
Jun 17, 2020 | 74.25 | 75.67 | 73.41 | 74.26 | 343,198 | -0.24(-0.32%) |
Jun 16, 2020 | 77.36 | 77.36 | 72.86 | 74.50 | 361,266 | +1.11(+1.51%) |
Jun 15, 2020 | 69.94 | 74.03 | 69.64 | 73.39 | 543,858 | +0.68(+0.93%) |
Jun 12, 2020 | 73.84 | 73.84 | 70.47 | 72.71 | 365,243 | +2.54(+3.62%) |
Jun 11, 2020 | 73.08 | 73.99 | 70.09 | 70.17 | 522,323 | -6.43(-8.40%) |
Jun 10, 2020 | 80.32 | 80.32 | 75.70 | 76.61 | 714,892 | -4.26(-5.27%) |
Jun 09, 2020 | 79.05 | 81.75 | 78.83 | 80.87 | 435,827 | -0.75(-0.92%) |
Jun 08, 2020 | 79.82 | 81.69 | 78.65 | 81.62 | 459,026 | +3.58(+4.58%) |
Jun 05, 2020 | 81.58 | 82.35 | 77.58 | 78.05 | 473,975 | +1.74(+2.28%) |
Jun 04, 2020 | 73.96 | 76.74 | 72.47 | 76.31 | 612,671 | +1.91(+2.56%) |
Jun 03, 2020 | 71.34 | 75.06 | 71.19 | 74.40 | 545,080 | +4.76(+6.84%) |
Jun 02, 2020 | 69.31 | 69.86 | 67.98 | 69.64 | 678,038 | +1.44(+2.11%) |
Jun 01, 2020 | 66.85 | 68.61 | 66.35 | 68.20 | 416,130 | +1.66(+2.49%) |
May 29, 2020 | 67.79 | 69.18 | 66.42 | 66.54 | 587,713 | -2.27(-3.30%) |
May 28, 2020 | 72.24 | 72.34 | 68.55 | 68.81 | 363,888 | -3.56(-4.91%) |
May 27, 2020 | 72.27 | 73.23 | 71.08 | 72.36 | 336,092 | +2.46(+3.51%) |
May 26, 2020 | 66.30 | 70.70 | 66.30 | 69.91 | 450,771 | +5.52(+8.58%) |
May 22, 2020 | 66.57 | 66.62 | 64.03 | 64.38 | 349,824 | -2.21(-3.31%) |
May 21, 2020 | 65.29 | 67.05 | 65.29 | 66.59 | 399,977 | +0.74(+1.12%) |
May 20, 2020 | 66.57 | 66.83 | 65.39 | 65.85 | 257,811 | +0.84(+1.29%) |
May 19, 2020 | 65.97 | 67.33 | 64.63 | 65.01 | 252,239 | -1.51(-2.27%) |
May 18, 2020 | 64.97 | 67.12 | 64.82 | 66.52 | 420,058 | +4.06(+6.51%) |
May 15, 2020 | 60.67 | 63.45 | 60.67 | 62.45 | 474,075 | +0.36(+0.58%) |
May 14, 2020 | 59.05 | 62.33 | 56.73 | 62.09 | 503,024 | +2.35(+3.93%) |
May 13, 2020 | 60.53 | 60.83 | 58.28 | 59.75 | 620,675 | -1.14(-1.87%) |
May 12, 2020 | 66.32 | 66.32 | 60.71 | 60.89 | 493,388 | -5.23(-7.92%) |
May 11, 2020 | 65.29 | 67.18 | 64.61 | 66.12 | 553,939 | -0.08(-0.12%) |
May 08, 2020 | 65.37 | 66.26 | 64.49 | 66.20 | 485,089 | +1.99(+3.10%) |
May 07, 2020 | 64.09 | 66.29 | 63.45 | 64.21 | 313,551 | +1.63(+2.60%) |
May 06, 2020 | 65.20 | 65.48 | 62.29 | 62.58 | 371,144 | -2.24(-3.45%) |
May 05, 2020 | 68.18 | 68.52 | 64.72 | 64.82 | 356,962 | -0.93(-1.41%) |
May 04, 2020 | 64.21 | 66.07 | 63.30 | 65.75 | 537,115 | +0.87(+1.34%) |