Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 74.57 | 74.67 | 72.46 | 73.64 | 524,764 | -1.46(-1.94%) |
Jul 30, 2020 | 75.20 | 76.61 | 73.08 | 75.10 | 592,323 | -0.20(-0.26%) |
Jul 29, 2020 | 74.83 | 75.89 | 74.00 | 75.30 | 366,166 | +1.04(+1.40%) |
Jul 28, 2020 | 74.66 | 75.31 | 74.00 | 74.26 | 385,400 | -1.15(-1.53%) |
Jul 27, 2020 | 73.68 | 75.52 | 73.09 | 75.41 | 436,755 | +1.83(+2.49%) |
Jul 24, 2020 | 74.46 | 74.46 | 73.25 | 73.57 | 159,278 | -0.71(-0.96%) |
Jul 23, 2020 | 73.74 | 74.73 | 73.28 | 74.29 | 399,109 | +0.21(+0.28%) |
Jul 22, 2020 | 72.46 | 74.14 | 72.41 | 74.08 | 398,497 | +1.24(+1.71%) |
Jul 21, 2020 | 71.25 | 73.71 | 71.25 | 72.84 | 334,232 | +2.08(+2.93%) |
Jul 20, 2020 | 71.76 | 72.40 | 70.47 | 70.76 | 392,941 | -1.43(-1.98%) |
Jul 17, 2020 | 72.47 | 72.91 | 71.91 | 72.19 | 281,035 | -0.22(-0.30%) |
Jul 16, 2020 | 72.59 | 73.62 | 71.76 | 72.41 | 311,379 | -0.37(-0.51%) |
Jul 15, 2020 | 71.77 | 73.38 | 71.52 | 72.78 | 517,058 | +2.37(+3.36%) |
Jul 14, 2020 | 68.61 | 70.61 | 67.84 | 70.41 | 550,162 | +1.90(+2.77%) |
Jul 13, 2020 | 68.35 | 70.03 | 67.59 | 68.51 | 560,832 | +1.12(+1.67%) |
Jul 10, 2020 | 65.90 | 67.52 | 65.84 | 67.39 | 415,941 | +1.69(+2.58%) |
Jul 09, 2020 | 66.29 | 66.29 | 64.79 | 65.70 | 794,211 | -0.72(-1.08%) |
Jul 08, 2020 | 65.85 | 66.65 | 65.29 | 66.42 | 500,808 | +0.80(+1.21%) |
Jul 07, 2020 | 66.42 | 66.69 | 65.11 | 65.62 | 373,992 | -1.51(-2.24%) |
Jul 06, 2020 | 68.40 | 68.93 | 66.53 | 67.13 | 498,454 | -0.03(-0.04%) |
Jul 02, 2020 | 67.53 | 68.69 | 66.87 | 67.16 | 405,572 | +1.46(+2.22%) |
Jul 01, 2020 | 68.48 | 68.54 | 65.55 | 65.70 | 434,062 | -1.30(-1.94%) |
Jun 30, 2020 | 66.19 | 67.77 | 66.19 | 67.00 | 533,755 | +0.13(+0.20%) |
Jun 29, 2020 | 65.87 | 67.49 | 65.87 | 66.87 | 312,718 | +2.05(+3.16%) |
Jun 26, 2020 | 65.59 | 65.75 | 64.45 | 64.82 | 667,794 | -0.74(-1.13%) |
Jun 25, 2020 | 64.44 | 65.61 | 63.62 | 65.56 | 552,528 | +0.62(+0.95%) |
Jun 24, 2020 | 67.05 | 67.05 | 64.90 | 64.94 | 408,996 | -3.03(-4.46%) |
Jun 23, 2020 | 69.37 | 69.37 | 67.90 | 67.97 | 467,749 | +0.10(+0.15%) |
Jun 22, 2020 | 68.45 | 68.64 | 67.26 | 67.87 | 455,787 | -0.86(-1.25%) |
Jun 19, 2020 | 69.58 | 70.01 | 68.04 | 68.73 | 585,268 | -0.29(-0.42%) |
Jun 18, 2020 | 69.12 | 70.53 | 68.52 | 69.02 | 328,759 | -0.62(-0.89%) |
Jun 17, 2020 | 70.23 | 70.72 | 68.89 | 69.64 | 396,812 | -0.64(-0.91%) |
Jun 16, 2020 | 72.09 | 72.66 | 69.09 | 70.27 | 540,950 | +1.67(+2.43%) |
Jun 15, 2020 | 64.32 | 68.80 | 64.21 | 68.61 | 486,395 | +1.58(+2.36%) |
Jun 12, 2020 | 69.35 | 69.35 | 64.90 | 67.03 | 641,176 | +0.59(+0.89%) |
Jun 11, 2020 | 70.46 | 70.46 | 66.38 | 66.44 | 658,747 | -7.01(-9.54%) |
Jun 10, 2020 | 76.84 | 76.84 | 73.09 | 73.44 | 571,519 | -3.89(-5.03%) |
Jun 09, 2020 | 78.10 | 79.37 | 76.67 | 77.34 | 584,786 | -2.42(-3.04%) |
Jun 08, 2020 | 79.18 | 81.43 | 79.18 | 79.76 | 956,799 | +1.64(+2.10%) |
Jun 05, 2020 | 78.58 | 80.14 | 77.18 | 78.12 | 630,272 | +2.40(+3.18%) |
Jun 04, 2020 | 71.38 | 75.82 | 71.14 | 75.72 | 991,318 | +4.94(+6.98%) |
Jun 03, 2020 | 69.41 | 71.25 | 68.85 | 70.78 | 386,597 | +2.60(+3.81%) |
Jun 02, 2020 | 68.48 | 68.82 | 67.47 | 68.18 | 506,591 | +0.58(+0.86%) |
Jun 01, 2020 | 67.61 | 68.66 | 66.67 | 67.60 | 355,306 | +0.41(+0.61%) |
May 29, 2020 | 67.48 | 67.85 | 66.10 | 67.19 | 445,124 | -1.27(-1.86%) |
May 28, 2020 | 70.97 | 70.97 | 68.10 | 68.46 | 495,150 | -1.77(-2.52%) |
May 27, 2020 | 67.26 | 70.40 | 67.03 | 70.23 | 782,199 | +4.53(+6.89%) |
May 26, 2020 | 63.61 | 66.64 | 63.49 | 65.70 | 623,998 | +4.28(+6.96%) |
May 22, 2020 | 62.02 | 62.18 | 60.96 | 61.42 | 524,336 | -0.25(-0.41%) |
May 21, 2020 | 61.52 | 62.16 | 60.89 | 61.68 | 614,348 | -0.15(-0.24%) |
May 20, 2020 | 61.35 | 62.99 | 61.35 | 61.83 | 391,672 | +1.67(+2.78%) |
May 19, 2020 | 61.53 | 62.62 | 60.08 | 60.15 | 623,146 | -1.41(-2.29%) |
May 18, 2020 | 59.58 | 62.11 | 58.95 | 61.56 | 602,369 | +4.49(+7.87%) |
May 15, 2020 | 55.30 | 57.69 | 55.11 | 57.07 | 319,412 | +1.26(+2.26%) |
May 14, 2020 | 54.00 | 55.83 | 51.75 | 55.81 | 493,358 | +0.65(+1.17%) |
May 13, 2020 | 56.20 | 56.51 | 54.78 | 55.16 | 452,198 | -1.45(-2.56%) |
May 12, 2020 | 60.19 | 60.63 | 56.62 | 56.62 | 350,043 | -3.23(-5.40%) |
May 11, 2020 | 60.95 | 61.15 | 59.17 | 59.85 | 825,199 | -2.19(-3.53%) |
May 08, 2020 | 60.10 | 62.20 | 59.78 | 62.03 | 411,181 | +3.11(+5.28%) |
May 07, 2020 | 58.69 | 59.84 | 58.69 | 58.92 | 349,240 | +0.64(+1.10%) |
May 06, 2020 | 59.85 | 59.93 | 57.98 | 58.28 | 376,189 | -0.96(-1.62%) |
May 05, 2020 | 59.30 | 60.74 | 59.15 | 59.24 | 509,898 | +1.04(+1.79%) |
May 04, 2020 | 58.19 | 59.32 | 57.20 | 58.20 | 761,839 | -1.04(-1.76%) |