Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 74.84 | 74.95 | 72.73 | 73.91 | 522,815 | -1.46(-1.94%) |
Jul 30, 2020 | 75.48 | 76.89 | 73.35 | 75.38 | 590,124 | -0.20(-0.26%) |
Jul 29, 2020 | 75.11 | 76.18 | 74.28 | 75.58 | 364,806 | +1.04(+1.40%) |
Jul 28, 2020 | 74.94 | 75.59 | 74.27 | 74.53 | 383,969 | -1.16(-1.53%) |
Jul 27, 2020 | 73.95 | 75.80 | 73.36 | 75.69 | 435,133 | +1.84(+2.49%) |
Jul 24, 2020 | 74.74 | 74.74 | 73.52 | 73.85 | 158,687 | -0.71(-0.96%) |
Jul 23, 2020 | 74.02 | 75.01 | 73.55 | 74.56 | 397,627 | +0.21(+0.28%) |
Jul 22, 2020 | 72.73 | 74.41 | 72.68 | 74.36 | 397,017 | +1.25(+1.71%) |
Jul 21, 2020 | 71.52 | 73.99 | 71.52 | 73.11 | 332,991 | +2.08(+2.93%) |
Jul 20, 2020 | 72.03 | 72.67 | 70.73 | 71.02 | 391,482 | -1.44(-1.98%) |
Jul 17, 2020 | 72.74 | 73.18 | 72.18 | 72.46 | 279,992 | -0.22(-0.30%) |
Jul 16, 2020 | 72.86 | 73.90 | 72.03 | 72.68 | 310,223 | -0.38(-0.51%) |
Jul 15, 2020 | 72.04 | 73.65 | 71.78 | 73.05 | 515,138 | +2.38(+3.36%) |
Jul 14, 2020 | 68.86 | 70.87 | 68.09 | 70.68 | 548,118 | +1.91(+2.77%) |
Jul 13, 2020 | 68.61 | 70.29 | 67.84 | 68.77 | 558,749 | +1.13(+1.67%) |
Jul 10, 2020 | 66.15 | 67.77 | 66.09 | 67.64 | 414,396 | +1.70(+2.58%) |
Jul 09, 2020 | 66.53 | 66.53 | 65.03 | 65.94 | 791,261 | -0.72(-1.08%) |
Jul 08, 2020 | 66.09 | 66.90 | 65.53 | 66.67 | 498,948 | +0.80(+1.21%) |
Jul 07, 2020 | 66.67 | 66.94 | 65.35 | 65.87 | 372,603 | -1.51(-2.24%) |
Jul 06, 2020 | 68.66 | 69.19 | 66.78 | 67.38 | 496,603 | -0.03(-0.04%) |
Jul 02, 2020 | 67.78 | 68.94 | 67.12 | 67.41 | 404,066 | +1.46(+2.22%) |
Jul 01, 2020 | 68.73 | 68.80 | 65.79 | 65.94 | 432,451 | -1.31(-1.94%) |
Jun 30, 2020 | 66.44 | 68.03 | 66.44 | 67.25 | 531,773 | +0.13(+0.20%) |
Jun 29, 2020 | 66.11 | 67.75 | 66.11 | 67.12 | 311,557 | +2.06(+3.16%) |
Jun 26, 2020 | 65.84 | 66.00 | 64.69 | 65.06 | 665,314 | -0.74(-1.13%) |
Jun 25, 2020 | 64.68 | 65.86 | 63.86 | 65.80 | 550,476 | +0.62(+0.95%) |
Jun 24, 2020 | 67.30 | 67.30 | 65.14 | 65.18 | 407,477 | -3.04(-4.46%) |
Jun 23, 2020 | 69.63 | 69.63 | 68.15 | 68.22 | 466,012 | +0.10(+0.15%) |
Jun 22, 2020 | 68.70 | 68.89 | 67.51 | 68.12 | 454,095 | -0.86(-1.25%) |
Jun 19, 2020 | 69.84 | 70.27 | 68.29 | 68.98 | 583,095 | -0.29(-0.42%) |
Jun 18, 2020 | 69.38 | 70.80 | 68.78 | 69.28 | 327,538 | -0.62(-0.89%) |
Jun 17, 2020 | 70.49 | 70.98 | 69.14 | 69.90 | 395,338 | -0.64(-0.91%) |
Jun 16, 2020 | 72.36 | 72.93 | 69.35 | 70.53 | 538,941 | +1.67(+2.43%) |
Jun 15, 2020 | 64.56 | 69.06 | 64.45 | 68.86 | 484,588 | +1.59(+2.36%) |
Jun 12, 2020 | 69.60 | 69.60 | 65.14 | 67.28 | 638,795 | +0.59(+0.89%) |
Jun 11, 2020 | 70.72 | 70.72 | 66.63 | 66.68 | 656,300 | -7.03(-9.54%) |
Jun 10, 2020 | 77.13 | 77.13 | 73.36 | 73.72 | 569,396 | -3.91(-5.03%) |
Jun 09, 2020 | 78.39 | 79.67 | 76.96 | 77.62 | 582,614 | -2.43(-3.04%) |
Jun 08, 2020 | 79.47 | 81.74 | 79.47 | 80.06 | 953,245 | +1.64(+2.10%) |
Jun 05, 2020 | 78.87 | 80.44 | 77.46 | 78.41 | 627,932 | +2.41(+3.18%) |
Jun 04, 2020 | 71.64 | 76.10 | 71.41 | 76.00 | 987,637 | +4.96(+6.98%) |
Jun 03, 2020 | 69.67 | 71.52 | 69.11 | 71.04 | 385,162 | +2.61(+3.81%) |
Jun 02, 2020 | 68.73 | 69.08 | 67.72 | 68.43 | 504,710 | +0.58(+0.86%) |
Jun 01, 2020 | 67.86 | 68.92 | 66.92 | 67.85 | 353,987 | +0.41(+0.61%) |
May 29, 2020 | 67.74 | 68.11 | 66.35 | 67.44 | 443,471 | -1.28(-1.86%) |
May 28, 2020 | 71.24 | 71.24 | 68.36 | 68.71 | 493,311 | -1.77(-2.52%) |
May 27, 2020 | 67.51 | 70.67 | 67.28 | 70.49 | 779,295 | +4.54(+6.89%) |
May 26, 2020 | 63.85 | 66.89 | 63.73 | 65.94 | 621,681 | +4.29(+6.96%) |
May 22, 2020 | 62.25 | 62.41 | 61.18 | 61.65 | 522,389 | -0.25(-0.41%) |
May 21, 2020 | 61.75 | 62.39 | 61.12 | 61.91 | 612,066 | -0.15(-0.24%) |
May 20, 2020 | 61.58 | 63.22 | 61.58 | 62.06 | 390,217 | +1.68(+2.78%) |
May 19, 2020 | 61.76 | 62.85 | 60.30 | 60.37 | 620,832 | -1.42(-2.29%) |
May 18, 2020 | 59.80 | 62.34 | 59.17 | 61.79 | 600,132 | +4.51(+7.87%) |
May 15, 2020 | 55.51 | 57.91 | 55.31 | 57.29 | 318,226 | +1.27(+2.26%) |
May 14, 2020 | 54.20 | 56.04 | 51.95 | 56.02 | 491,526 | +0.65(+1.17%) |
May 13, 2020 | 56.41 | 56.72 | 54.99 | 55.37 | 450,519 | -1.46(-2.56%) |
May 12, 2020 | 60.41 | 60.85 | 56.83 | 56.83 | 348,743 | -3.24(-5.40%) |
May 11, 2020 | 61.18 | 61.38 | 59.39 | 60.07 | 822,134 | -2.20(-3.53%) |
May 08, 2020 | 60.32 | 62.43 | 60.00 | 62.26 | 409,654 | +3.12(+5.28%) |
May 07, 2020 | 58.91 | 60.06 | 58.91 | 59.14 | 347,943 | +0.64(+1.10%) |
May 06, 2020 | 60.07 | 60.15 | 58.19 | 58.50 | 374,792 | -0.96(-1.62%) |
May 05, 2020 | 59.52 | 60.97 | 59.37 | 59.46 | 508,004 | +1.05(+1.79%) |
May 04, 2020 | 58.41 | 59.54 | 57.42 | 58.42 | 759,010 | -1.05(-1.76%) |