Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 68.54 | 68.64 | 67.56 | 68.28 | 792,888 | -0.45(-0.66%) |
Jul 30, 2020 | 65.95 | 69.15 | 64.71 | 68.74 | 1,231,271 | +0.91(+1.34%) |
Jul 29, 2020 | 68.06 | 69.44 | 67.59 | 67.82 | 793,824 | -1.20(-1.74%) |
Jul 28, 2020 | 71.02 | 71.72 | 67.48 | 69.02 | 2,127,371 | -9.17(-11.73%) |
Jul 27, 2020 | 77.07 | 78.35 | 76.61 | 78.20 | 471,592 | +1.44(+1.87%) |
Jul 24, 2020 | 75.48 | 77.12 | 75.48 | 76.76 | 604,160 | +1.04(+1.38%) |
Jul 23, 2020 | 77.34 | 77.69 | 75.40 | 75.71 | 281,977 | -1.49(-1.92%) |
Jul 22, 2020 | 74.66 | 77.47 | 74.66 | 77.20 | 310,315 | +2.13(+2.83%) |
Jul 21, 2020 | 76.20 | 76.78 | 74.96 | 75.07 | 349,190 | -0.87(-1.15%) |
Jul 20, 2020 | 74.72 | 76.43 | 74.45 | 75.94 | 368,494 | +0.69(+0.92%) |
Jul 17, 2020 | 75.68 | 76.20 | 75.09 | 75.25 | 205,003 | -0.26(-0.34%) |
Jul 16, 2020 | 75.09 | 76.52 | 73.83 | 75.51 | 203,444 | +0.34(+0.45%) |
Jul 15, 2020 | 73.87 | 75.63 | 73.68 | 75.18 | 314,828 | +2.90(+4.02%) |
Jul 14, 2020 | 69.96 | 72.56 | 69.19 | 72.27 | 513,791 | +2.01(+2.86%) |
Jul 13, 2020 | 71.49 | 72.07 | 69.95 | 70.26 | 349,296 | -0.99(-1.39%) |
Jul 10, 2020 | 71.19 | 71.34 | 70.46 | 71.25 | 262,070 | +0.15(+0.22%) |
Jul 09, 2020 | 72.62 | 72.62 | 70.89 | 71.09 | 254,148 | -1.96(-2.69%) |
Jul 08, 2020 | 73.23 | 74.11 | 72.21 | 73.06 | 384,677 | -0.36(-0.50%) |
Jul 07, 2020 | 73.92 | 74.31 | 72.97 | 73.42 | 398,380 | -1.23(-1.64%) |
Jul 06, 2020 | 74.72 | 74.80 | 73.50 | 74.65 | 338,438 | +1.36(+1.86%) |
Jul 02, 2020 | 73.87 | 74.48 | 72.86 | 73.29 | 299,836 | +0.76(+1.04%) |
Jul 01, 2020 | 74.44 | 74.97 | 72.34 | 72.53 | 380,694 | -2.19(-2.94%) |
Jun 30, 2020 | 71.51 | 74.99 | 71.42 | 74.73 | 420,153 | +3.43(+4.81%) |
Jun 29, 2020 | 69.66 | 71.29 | 68.57 | 71.29 | 361,696 | +2.57(+3.74%) |
Jun 26, 2020 | 68.98 | 69.48 | 67.83 | 68.73 | 1,404,768 | -1.03(-1.47%) |
Jun 25, 2020 | 67.62 | 69.88 | 67.15 | 69.75 | 504,202 | +1.56(+2.29%) |
Jun 24, 2020 | 70.59 | 70.60 | 67.53 | 68.19 | 498,477 | -3.28(-4.59%) |
Jun 23, 2020 | 73.01 | 73.01 | 71.27 | 71.47 | 269,808 | -0.43(-0.60%) |
Jun 22, 2020 | 71.31 | 72.08 | 69.65 | 71.90 | 306,047 | +0.01(+0.01%) |
Jun 19, 2020 | 74.30 | 74.36 | 71.02 | 71.89 | 513,708 | -0.86(-1.19%) |
Jun 18, 2020 | 73.65 | 74.33 | 71.19 | 72.75 | 500,383 | -1.30(-1.76%) |
Jun 17, 2020 | 75.69 | 75.69 | 73.28 | 74.06 | 280,525 | -1.20(-1.59%) |
Jun 16, 2020 | 77.01 | 77.69 | 74.08 | 75.25 | 443,729 | +1.44(+1.95%) |
Jun 15, 2020 | 70.14 | 74.40 | 70.14 | 73.82 | 374,865 | +1.09(+1.50%) |
Jun 12, 2020 | 75.89 | 76.39 | 71.35 | 72.72 | 420,022 | -0.38(-0.52%) |
Jun 11, 2020 | 74.67 | 75.29 | 73.01 | 73.11 | 422,397 | -4.88(-6.26%) |
Jun 10, 2020 | 80.87 | 80.87 | 77.30 | 77.99 | 474,801 | -2.79(-3.45%) |
Jun 09, 2020 | 80.31 | 81.48 | 78.82 | 80.77 | 358,249 | -1.00(-1.22%) |
Jun 08, 2020 | 82.64 | 83.79 | 81.39 | 81.77 | 340,744 | -0.41(-0.50%) |
Jun 05, 2020 | 78.56 | 83.08 | 77.76 | 82.18 | 709,947 | +6.73(+8.92%) |
Jun 04, 2020 | 75.44 | 76.41 | 74.28 | 75.45 | 451,550 | +0.25(+0.33%) |
Jun 03, 2020 | 74.48 | 75.83 | 74.18 | 75.21 | 790,450 | +1.94(+2.64%) |
Jun 02, 2020 | 72.69 | 73.45 | 71.91 | 73.27 | 300,825 | +0.62(+0.86%) |
Jun 01, 2020 | 72.07 | 73.34 | 71.61 | 72.65 | 370,504 | +0.38(+0.53%) |
May 29, 2020 | 73.23 | 73.82 | 71.15 | 72.26 | 496,494 | -1.63(-2.21%) |
May 28, 2020 | 75.20 | 76.09 | 72.96 | 73.89 | 610,370 | +0.33(+0.44%) |
May 27, 2020 | 72.07 | 73.78 | 70.95 | 73.57 | 510,639 | +2.98(+4.22%) |
May 26, 2020 | 70.57 | 71.58 | 69.21 | 70.59 | 639,584 | +2.23(+3.27%) |
May 22, 2020 | 69.72 | 69.72 | 67.71 | 68.35 | 493,364 | -1.08(-1.56%) |
May 21, 2020 | 68.26 | 69.87 | 68.26 | 69.44 | 336,245 | +1.14(+1.67%) |
May 20, 2020 | 68.00 | 68.80 | 66.83 | 68.29 | 705,959 | +1.35(+2.02%) |
May 19, 2020 | 68.10 | 69.19 | 66.92 | 66.94 | 456,859 | -1.42(-2.08%) |
May 18, 2020 | 67.99 | 70.04 | 67.77 | 68.36 | 435,039 | +2.67(+4.07%) |
May 15, 2020 | 65.30 | 66.64 | 64.41 | 65.69 | 477,297 | +0.12(+0.19%) |
May 14, 2020 | 63.29 | 65.88 | 61.89 | 65.56 | 1,111,331 | +1.51(+2.36%) |
May 13, 2020 | 64.28 | 64.66 | 62.26 | 64.05 | 1,097,120 | -0.93(-1.43%) |
May 12, 2020 | 68.95 | 68.98 | 64.93 | 64.98 | 1,082,811 | -3.84(-5.59%) |
May 11, 2020 | 70.23 | 70.23 | 68.07 | 68.82 | 589,738 | -2.36(-3.31%) |
May 08, 2020 | 71.53 | 71.90 | 70.90 | 71.18 | 411,988 | +1.25(+1.78%) |
May 07, 2020 | 71.30 | 71.90 | 69.80 | 69.93 | 329,540 | -0.27(-0.38%) |
May 06, 2020 | 71.39 | 72.07 | 70.15 | 70.20 | 304,005 | -1.05(-1.48%) |
May 05, 2020 | 71.43 | 72.60 | 70.45 | 71.26 | 518,085 | +0.52(+0.73%) |
May 04, 2020 | 71.08 | 71.08 | 68.75 | 70.74 | 588,311 | -1.40(-1.93%) |