Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 70.91 | 72.55 | 69.60 | 72.55 | 277,331 | +1.50(+2.11%) |
Jul 30, 2020 | 67.49 | 71.47 | 67.49 | 71.05 | 251,263 | +2.62(+3.83%) |
Jul 29, 2020 | 68.06 | 68.89 | 67.87 | 68.43 | 246,211 | +1.01(+1.49%) |
Jul 28, 2020 | 69.19 | 69.36 | 67.27 | 67.43 | 152,081 | -2.46(-3.51%) |
Jul 27, 2020 | 68.23 | 70.40 | 68.23 | 69.88 | 154,525 | +2.20(+3.25%) |
Jul 24, 2020 | 70.07 | 70.07 | 67.56 | 67.68 | 142,671 | -3.15(-4.44%) |
Jul 23, 2020 | 69.77 | 71.91 | 69.51 | 70.83 | 479,969 | +0.77(+1.10%) |
Jul 22, 2020 | 69.12 | 70.41 | 69.12 | 70.06 | 225,485 | +1.01(+1.46%) |
Jul 21, 2020 | 71.04 | 71.04 | 68.62 | 69.05 | 311,717 | -1.16(-1.66%) |
Jul 20, 2020 | 69.43 | 70.76 | 69.28 | 70.22 | 246,934 | +0.77(+1.11%) |
Jul 17, 2020 | 69.57 | 69.91 | 68.73 | 69.45 | 264,960 | +0.33(+0.47%) |
Jul 16, 2020 | 68.92 | 69.72 | 67.88 | 69.12 | 256,615 | -0.02(-0.03%) |
Jul 15, 2020 | 70.63 | 71.34 | 67.68 | 69.14 | 312,048 | +0.09(+0.13%) |
Jul 14, 2020 | 67.86 | 69.06 | 66.11 | 69.05 | 245,473 | +1.08(+1.58%) |
Jul 13, 2020 | 69.27 | 70.56 | 67.87 | 67.98 | 237,636 | -0.13(-0.19%) |
Jul 10, 2020 | 69.15 | 69.27 | 67.22 | 68.11 | 220,648 | -1.00(-1.44%) |
Jul 09, 2020 | 68.92 | 69.45 | 67.33 | 69.10 | 240,301 | +0.59(+0.86%) |
Jul 08, 2020 | 65.48 | 68.51 | 65.48 | 68.51 | 277,169 | +2.11(+3.18%) |
Jul 07, 2020 | 66.98 | 68.53 | 66.27 | 66.40 | 213,142 | -1.27(-1.88%) |
Jul 06, 2020 | 67.74 | 69.21 | 67.47 | 67.67 | 195,404 | +1.36(+2.05%) |
Jul 02, 2020 | 66.36 | 67.16 | 65.54 | 66.31 | 222,879 | +1.38(+2.13%) |
Jul 01, 2020 | 66.95 | 67.83 | 64.80 | 64.93 | 265,295 | -1.92(-2.88%) |
Jun 30, 2020 | 64.59 | 67.42 | 64.46 | 66.85 | 318,492 | +2.39(+3.70%) |
Jun 29, 2020 | 62.69 | 64.86 | 61.76 | 64.47 | 278,817 | +2.52(+4.08%) |
Jun 26, 2020 | 64.89 | 65.24 | 61.72 | 61.94 | 322,150 | -3.28(-5.03%) |
Jun 25, 2020 | 63.53 | 65.30 | 62.05 | 65.23 | 270,537 | +1.10(+1.72%) |
Jun 24, 2020 | 65.19 | 65.66 | 63.75 | 64.12 | 257,598 | -1.75(-2.65%) |
Jun 23, 2020 | 67.03 | 67.08 | 65.38 | 65.87 | 151,863 | -0.15(-0.22%) |
Jun 22, 2020 | 65.24 | 66.34 | 64.10 | 66.02 | 211,258 | +0.37(+0.57%) |
Jun 19, 2020 | 66.75 | 67.68 | 65.40 | 65.64 | 528,095 | -0.15(-0.22%) |
Jun 18, 2020 | 65.08 | 66.58 | 65.08 | 65.79 | 226,325 | +0.35(+0.54%) |
Jun 17, 2020 | 67.25 | 67.32 | 65.41 | 65.43 | 243,228 | -1.06(-1.59%) |
Jun 16, 2020 | 66.65 | 67.73 | 65.03 | 66.49 | 204,270 | +2.39(+3.72%) |
Jun 15, 2020 | 61.38 | 64.39 | 60.73 | 64.10 | 292,537 | +0.52(+0.82%) |
Jun 12, 2020 | 63.75 | 64.87 | 62.13 | 63.58 | 257,558 | +2.40(+3.92%) |
Jun 11, 2020 | 64.85 | 66.80 | 60.40 | 61.18 | 291,485 | -6.36(-9.42%) |
Jun 10, 2020 | 69.29 | 69.29 | 66.97 | 67.54 | 310,507 | -1.45(-2.10%) |
Jun 09, 2020 | 68.61 | 70.14 | 68.25 | 68.99 | 236,725 | -0.73(-1.05%) |
Jun 08, 2020 | 72.32 | 72.98 | 69.53 | 69.72 | 370,479 | -2.27(-3.15%) |
Jun 05, 2020 | 72.57 | 74.38 | 71.77 | 71.99 | 334,622 | +1.95(+2.79%) |
Jun 04, 2020 | 68.53 | 70.15 | 68.07 | 70.04 | 314,619 | +0.65(+0.94%) |
Jun 03, 2020 | 67.26 | 70.13 | 66.81 | 69.39 | 323,554 | +3.22(+4.87%) |
Jun 02, 2020 | 65.58 | 66.70 | 65.04 | 66.16 | 184,812 | +0.69(+1.05%) |
Jun 01, 2020 | 65.77 | 66.72 | 65.27 | 65.48 | 287,245 | -0.43(-0.65%) |
May 29, 2020 | 63.89 | 66.49 | 63.70 | 65.91 | 608,912 | +1.59(+2.47%) |
May 28, 2020 | 65.09 | 66.50 | 63.12 | 64.32 | 386,814 | -0.87(-1.33%) |
May 27, 2020 | 65.03 | 65.29 | 61.91 | 65.19 | 314,445 | +1.00(+1.55%) |
May 26, 2020 | 64.04 | 64.97 | 62.55 | 64.19 | 247,462 | +2.82(+4.60%) |
May 22, 2020 | 61.78 | 61.78 | 60.53 | 61.37 | 169,339 | -0.22(-0.35%) |
May 21, 2020 | 63.65 | 63.94 | 61.55 | 61.59 | 252,253 | -2.42(-3.78%) |
May 20, 2020 | 62.84 | 64.91 | 62.84 | 64.00 | 256,778 | +2.43(+3.94%) |
May 19, 2020 | 60.75 | 63.48 | 60.19 | 61.58 | 287,095 | +0.88(+1.45%) |
May 18, 2020 | 60.18 | 61.06 | 58.68 | 60.70 | 303,758 | +3.13(+5.43%) |
May 15, 2020 | 58.03 | 58.42 | 56.80 | 57.57 | 224,907 | -1.91(-3.22%) |
May 14, 2020 | 56.52 | 59.63 | 54.79 | 59.49 | 268,683 | +1.28(+2.20%) |
May 13, 2020 | 58.93 | 59.61 | 57.04 | 58.20 | 375,375 | -1.44(-2.41%) |
May 12, 2020 | 62.35 | 62.43 | 59.62 | 59.64 | 419,759 | -2.51(-4.05%) |
May 11, 2020 | 60.85 | 62.56 | 60.24 | 62.16 | 361,421 | +0.10(+0.16%) |
May 08, 2020 | 59.61 | 62.19 | 59.61 | 62.06 | 238,494 | +2.89(+4.88%) |
May 07, 2020 | 60.38 | 60.38 | 58.30 | 59.17 | 339,855 | +1.22(+2.11%) |
May 06, 2020 | 55.23 | 60.43 | 55.10 | 57.95 | 371,340 | +3.89(+7.19%) |
May 05, 2020 | 53.44 | 56.10 | 53.30 | 54.06 | 205,717 | +1.70(+3.24%) |
May 04, 2020 | 51.62 | 53.18 | 50.35 | 52.37 | 326,311 | -0.02(-0.04%) |