Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 77.32 | 78.40 | 73.75 | 75.07 | 219,200 | -2.52(-3.25%) |
Jul 30, 2020 | 78.71 | 83.45 | 77.24 | 77.59 | 159,984 | -1.97(-2.48%) |
Jul 29, 2020 | 81.01 | 82.50 | 78.76 | 79.56 | 347,291 | -1.46(-1.80%) |
Jul 28, 2020 | 83.98 | 85.14 | 80.87 | 81.02 | 228,707 | -3.50(-4.14%) |
Jul 27, 2020 | 84.10 | 85.00 | 81.58 | 84.52 | 167,610 | +0.99(+1.19%) |
Jul 24, 2020 | 84.29 | 84.29 | 82.42 | 83.53 | 285,200 | -0.57(-0.68%) |
Jul 23, 2020 | 82.86 | 84.46 | 82.04 | 84.10 | 226,417 | +1.18(+1.42%) |
Jul 22, 2020 | 82.56 | 84.79 | 80.99 | 82.92 | 167,158 | -0.45(-0.54%) |
Jul 21, 2020 | 84.85 | 87.71 | 80.01 | 83.37 | 353,156 | -0.50(-0.60%) |
Jul 20, 2020 | 80.98 | 85.97 | 80.46 | 83.87 | 435,972 | +2.53(+3.11%) |
Jul 17, 2020 | 79.35 | 82.49 | 77.80 | 81.34 | 285,300 | +1.95(+2.46%) |
Jul 16, 2020 | 75.92 | 81.27 | 74.02 | 79.39 | 188,263 | +3.13(+4.10%) |
Jul 15, 2020 | 73.39 | 78.05 | 72.90 | 76.26 | 244,163 | +4.26(+5.92%) |
Jul 14, 2020 | 67.11 | 72.79 | 66.78 | 72.00 | 294,090 | +4.40(+6.51%) |
Jul 13, 2020 | 69.55 | 70.82 | 67.39 | 67.60 | 271,492 | -0.78(-1.14%) |
Jul 10, 2020 | 66.57 | 69.08 | 66.17 | 68.38 | 149,600 | +1.30(+1.94%) |
Jul 09, 2020 | 69.05 | 70.97 | 66.95 | 67.08 | 146,392 | -1.78(-2.58%) |
Jul 08, 2020 | 67.37 | 69.05 | 66.78 | 68.86 | 151,585 | +1.45(+2.15%) |
Jul 07, 2020 | 66.21 | 69.27 | 66.16 | 67.41 | 134,118 | +0.98(+1.48%) |
Jul 06, 2020 | 68.11 | 68.21 | 66.11 | 66.43 | 138,581 | -0.47(-0.70%) |
Jul 02, 2020 | 67.97 | 69.33 | 66.01 | 66.90 | 162,500 | -0.39(-0.58%) |
Jul 01, 2020 | 72.41 | 74.38 | 66.41 | 67.29 | 371,965 | -4.57(-6.36%) |
Jun 30, 2020 | 72.87 | 73.91 | 70.84 | 71.86 | 317,806 | -0.92(-1.26%) |
Jun 29, 2020 | 75.96 | 76.50 | 71.91 | 72.78 | 201,687 | -2.02(-2.70%) |
Jun 26, 2020 | 81.24 | 81.24 | 73.89 | 74.80 | 997,200 | -5.89(-7.30%) |
Jun 25, 2020 | 78.40 | 82.88 | 74.17 | 80.69 | 390,013 | +2.83(+3.63%) |
Jun 24, 2020 | 78.84 | 81.97 | 77.37 | 77.86 | 325,595 | -1.74(-2.19%) |
Jun 23, 2020 | 81.67 | 83.02 | 79.31 | 79.60 | 303,235 | -0.39(-0.49%) |
Jun 22, 2020 | 79.67 | 82.05 | 77.13 | 79.99 | 411,920 | +0.28(+0.35%) |
Jun 19, 2020 | 78.33 | 85.17 | 78.12 | 79.71 | 884,500 | +1.95(+2.51%) |
Jun 18, 2020 | 74.87 | 81.31 | 74.57 | 77.76 | 472,467 | +2.89(+3.86%) |
Jun 17, 2020 | 77.20 | 78.72 | 73.98 | 74.87 | 215,075 | -1.04(-1.37%) |
Jun 16, 2020 | 73.90 | 76.68 | 72.36 | 75.91 | 271,909 | +2.06(+2.79%) |
Jun 15, 2020 | 67.18 | 74.72 | 66.36 | 73.85 | 315,186 | +6.05(+8.92%) |
Jun 12, 2020 | 72.31 | 74.00 | 65.50 | 67.80 | 260,600 | -2.00(-2.87%) |
Jun 11, 2020 | 70.00 | 71.71 | 69.37 | 69.80 | 357,974 | -3.40(-4.64%) |
Jun 10, 2020 | 72.20 | 73.99 | 71.09 | 73.20 | 183,996 | +2.00(+2.81%) |
Jun 09, 2020 | 71.04 | 73.28 | 69.46 | 71.20 | 172,661 | -0.26(-0.36%) |
Jun 08, 2020 | 67.11 | 71.83 | 67.11 | 71.46 | 186,498 | +4.65(+6.96%) |
Jun 05, 2020 | 64.84 | 68.05 | 64.22 | 66.81 | 275,600 | +4.06(+6.47%) |
Jun 04, 2020 | 65.80 | 66.93 | 62.34 | 62.75 | 191,871 | -3.45(-5.21%) |
Jun 03, 2020 | 69.57 | 70.89 | 65.31 | 66.20 | 166,427 | -3.32(-4.78%) |
Jun 02, 2020 | 65.11 | 70.09 | 64.40 | 69.52 | 174,496 | +3.94(+6.01%) |
Jun 01, 2020 | 65.70 | 67.98 | 64.13 | 65.58 | 277,047 | +0.58(+0.89%) |
May 29, 2020 | 70.45 | 72.11 | 65.00 | 65.00 | 466,300 | -4.42(-6.37%) |
May 28, 2020 | 75.56 | 75.67 | 68.25 | 69.42 | 208,591 | -4.32(-5.86%) |
May 27, 2020 | 73.05 | 74.62 | 70.02 | 73.74 | 238,490 | +1.20(+1.65%) |
May 26, 2020 | 77.00 | 77.00 | 67.69 | 72.54 | 643,903 | -4.02(-5.25%) |
May 22, 2020 | 74.50 | 76.93 | 73.83 | 76.56 | 123,500 | +1.93(+2.59%) |
May 21, 2020 | 77.32 | 79.02 | 74.38 | 74.63 | 262,430 | -2.68(-3.47%) |
May 20, 2020 | 72.64 | 77.57 | 70.40 | 77.31 | 305,821 | +6.32(+8.90%) |
May 19, 2020 | 70.81 | 74.00 | 68.83 | 70.99 | 701,422 | -0.78(-1.09%) |
May 18, 2020 | 68.70 | 74.05 | 68.64 | 71.77 | 475,836 | +4.12(+6.09%) |
May 15, 2020 | 64.93 | 69.00 | 62.21 | 67.65 | 242,500 | +2.37(+3.63%) |
May 14, 2020 | 65.00 | 68.95 | 63.28 | 65.28 | 303,420 | -0.29(-0.44%) |
May 13, 2020 | 63.75 | 71.04 | 63.75 | 65.57 | 902,981 | -5.47(-7.70%) |
May 12, 2020 | 73.75 | 76.96 | 68.01 | 71.04 | 717,054 | -3.98(-5.31%) |
May 11, 2020 | 64.99 | 75.12 | 60.00 | 75.02 | 462,629 | +12.20(+19.42%) |
May 08, 2020 | 63.14 | 64.77 | 59.79 | 62.82 | 376,300 | +1.42(+2.31%) |
May 07, 2020 | 59.49 | 62.37 | 58.70 | 61.40 | 169,615 | +3.09(+5.30%) |
May 06, 2020 | 60.00 | 61.93 | 57.92 | 58.31 | 207,647 | -1.27(-2.13%) |
May 05, 2020 | 58.07 | 61.90 | 57.00 | 59.58 | 172,754 | +2.01(+3.49%) |
May 04, 2020 | 61.00 | 61.00 | 55.51 | 57.57 | 271,598 | -2.59(-4.31%) |