Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 70.90 | 72.55 | 69.60 | 72.55 | 277,352 | +1.50(+2.11%) |
Jul 30, 2020 | 67.49 | 71.46 | 67.49 | 71.05 | 251,282 | +2.62(+3.83%) |
Jul 29, 2020 | 68.05 | 68.88 | 67.86 | 68.43 | 246,229 | +1.01(+1.49%) |
Jul 28, 2020 | 69.19 | 69.35 | 67.26 | 67.42 | 152,092 | -2.46(-3.51%) |
Jul 27, 2020 | 68.23 | 70.40 | 68.23 | 69.88 | 154,537 | +2.20(+3.25%) |
Jul 24, 2020 | 70.06 | 70.06 | 67.56 | 67.68 | 142,681 | -3.15(-4.44%) |
Jul 23, 2020 | 69.77 | 71.90 | 69.51 | 70.82 | 480,005 | +0.77(+1.10%) |
Jul 22, 2020 | 69.12 | 70.41 | 69.12 | 70.05 | 225,502 | +1.01(+1.46%) |
Jul 21, 2020 | 71.04 | 71.04 | 68.61 | 69.05 | 311,740 | -1.16(-1.66%) |
Jul 20, 2020 | 69.42 | 70.75 | 69.27 | 70.21 | 246,952 | +0.77(+1.11%) |
Jul 17, 2020 | 69.56 | 69.91 | 68.72 | 69.44 | 264,980 | +0.33(+0.47%) |
Jul 16, 2020 | 68.92 | 69.72 | 67.87 | 69.12 | 256,634 | -0.02(-0.03%) |
Jul 15, 2020 | 70.63 | 71.34 | 67.68 | 69.14 | 312,071 | +0.09(+0.13%) |
Jul 14, 2020 | 67.85 | 69.06 | 66.11 | 69.05 | 245,491 | +1.07(+1.58%) |
Jul 13, 2020 | 69.26 | 70.55 | 67.86 | 67.97 | 237,653 | -0.13(-0.19%) |
Jul 10, 2020 | 69.15 | 69.26 | 67.21 | 68.10 | 220,664 | -1.00(-1.44%) |
Jul 09, 2020 | 68.92 | 69.45 | 67.33 | 69.10 | 240,319 | +0.59(+0.86%) |
Jul 08, 2020 | 65.48 | 68.51 | 65.48 | 68.51 | 277,189 | +2.11(+3.18%) |
Jul 07, 2020 | 66.98 | 68.52 | 66.27 | 66.39 | 213,158 | -1.27(-1.88%) |
Jul 06, 2020 | 67.74 | 69.21 | 67.47 | 67.67 | 195,419 | +1.36(+2.05%) |
Jul 02, 2020 | 66.36 | 67.15 | 65.54 | 66.31 | 222,895 | +1.38(+2.13%) |
Jul 01, 2020 | 66.95 | 67.82 | 64.80 | 64.93 | 265,315 | -1.92(-2.88%) |
Jun 30, 2020 | 64.58 | 67.41 | 64.45 | 66.85 | 318,515 | +2.39(+3.70%) |
Jun 29, 2020 | 62.69 | 64.86 | 61.76 | 64.46 | 278,838 | +2.52(+4.08%) |
Jun 26, 2020 | 64.89 | 65.23 | 61.72 | 61.94 | 322,174 | -3.28(-5.03%) |
Jun 25, 2020 | 63.53 | 65.29 | 62.05 | 65.22 | 270,557 | +1.10(+1.72%) |
Jun 24, 2020 | 65.18 | 65.65 | 63.74 | 64.12 | 257,618 | -1.75(-2.65%) |
Jun 23, 2020 | 67.03 | 67.08 | 65.38 | 65.86 | 151,874 | -0.15(-0.22%) |
Jun 22, 2020 | 65.23 | 66.34 | 64.10 | 66.01 | 211,274 | +0.37(+0.57%) |
Jun 19, 2020 | 66.74 | 67.68 | 65.40 | 65.64 | 528,135 | -0.15(-0.22%) |
Jun 18, 2020 | 65.07 | 66.57 | 65.07 | 65.78 | 226,342 | +0.35(+0.54%) |
Jun 17, 2020 | 67.24 | 67.31 | 65.41 | 65.43 | 243,246 | -1.06(-1.59%) |
Jun 16, 2020 | 66.64 | 67.73 | 65.02 | 66.48 | 204,285 | +2.39(+3.72%) |
Jun 15, 2020 | 61.38 | 64.38 | 60.73 | 64.10 | 292,559 | +0.52(+0.82%) |
Jun 12, 2020 | 63.74 | 64.87 | 62.13 | 63.57 | 257,577 | +2.40(+3.92%) |
Jun 11, 2020 | 64.85 | 66.80 | 60.40 | 61.18 | 291,507 | -6.36(-9.42%) |
Jun 10, 2020 | 69.28 | 69.28 | 66.97 | 67.54 | 310,531 | -1.45(-2.10%) |
Jun 09, 2020 | 68.60 | 70.13 | 68.25 | 68.99 | 236,743 | -0.73(-1.05%) |
Jun 08, 2020 | 72.31 | 72.97 | 69.52 | 69.72 | 370,507 | -2.27(-3.15%) |
Jun 05, 2020 | 72.57 | 74.37 | 71.77 | 71.99 | 334,648 | +1.95(+2.79%) |
Jun 04, 2020 | 68.52 | 70.14 | 68.06 | 70.03 | 314,643 | +0.65(+0.94%) |
Jun 03, 2020 | 67.25 | 70.12 | 66.81 | 69.38 | 323,578 | +3.22(+4.87%) |
Jun 02, 2020 | 65.58 | 66.69 | 65.03 | 66.16 | 184,826 | +0.69(+1.05%) |
Jun 01, 2020 | 65.76 | 66.71 | 65.26 | 65.47 | 287,266 | -0.43(-0.65%) |
May 29, 2020 | 63.89 | 66.48 | 63.69 | 65.90 | 608,957 | +1.59(+2.47%) |
May 28, 2020 | 65.08 | 66.49 | 63.11 | 64.31 | 386,843 | -0.87(-1.33%) |
May 27, 2020 | 65.02 | 65.28 | 61.90 | 65.18 | 314,468 | +1.00(+1.55%) |
May 26, 2020 | 64.04 | 64.97 | 62.55 | 64.19 | 247,481 | +2.82(+4.60%) |
May 22, 2020 | 61.78 | 61.78 | 60.52 | 61.37 | 169,352 | -0.22(-0.35%) |
May 21, 2020 | 63.64 | 63.94 | 61.54 | 61.58 | 252,272 | -2.42(-3.78%) |
May 20, 2020 | 62.84 | 64.91 | 62.84 | 64.00 | 256,797 | +2.43(+3.94%) |
May 19, 2020 | 60.74 | 63.48 | 60.18 | 61.57 | 287,116 | +0.88(+1.45%) |
May 18, 2020 | 60.17 | 61.06 | 58.67 | 60.70 | 303,781 | +3.13(+5.43%) |
May 15, 2020 | 58.02 | 58.42 | 56.80 | 57.57 | 224,924 | -1.91(-3.22%) |
May 14, 2020 | 56.51 | 59.63 | 54.79 | 59.48 | 268,704 | +1.28(+2.20%) |
May 13, 2020 | 58.93 | 59.61 | 57.04 | 58.20 | 375,404 | -1.44(-2.41%) |
May 12, 2020 | 62.34 | 62.42 | 59.62 | 59.64 | 419,790 | -2.51(-4.05%) |
May 11, 2020 | 60.84 | 62.56 | 60.23 | 62.15 | 361,448 | +0.10(+0.16%) |
May 08, 2020 | 59.61 | 62.18 | 59.61 | 62.06 | 238,512 | +2.89(+4.88%) |
May 07, 2020 | 60.38 | 60.38 | 58.30 | 59.17 | 339,880 | +1.22(+2.11%) |
May 06, 2020 | 55.22 | 60.43 | 55.09 | 57.94 | 371,368 | +3.89(+7.19%) |
May 05, 2020 | 53.44 | 56.10 | 53.30 | 54.06 | 205,732 | +1.70(+3.24%) |
May 04, 2020 | 51.61 | 53.18 | 50.35 | 52.36 | 326,335 | -0.02(-0.04%) |