Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 74.31 | 74.52 | 73.28 | 74.49 | 0 | -0.28(-0.37%) |
Jul 30, 2020 | 74.41 | 74.80 | 73.13 | 74.77 | 0 | -1.72(-2.25%) |
Jul 29, 2020 | 74.02 | 76.51 | 73.62 | 76.49 | 0 | +2.32(+3.13%) |
Jul 28, 2020 | 74.02 | 74.65 | 73.82 | 74.17 | 0 | -0.21(-0.28%) |
Jul 27, 2020 | 74.73 | 74.81 | 73.71 | 74.38 | 0 | -1.17(-1.55%) |
Jul 24, 2020 | 76.14 | 76.72 | 75.42 | 75.55 | 0 | -0.33(-0.43%) |
Jul 23, 2020 | 75.88 | 75.88 | 75.88 | 75.88 | 0 | +1.12(+1.50%) |
Jul 22, 2020 | 74.66 | 75.25 | 73.89 | 74.76 | 0 | -0.50(-0.66%) |
Jul 21, 2020 | 73.02 | 75.40 | 72.99 | 75.26 | 0 | +2.82(+3.89%) |
Jul 20, 2020 | 72.64 | 73.18 | 72.25 | 72.44 | 0 | -0.67(-0.92%) |
Jul 17, 2020 | 74.94 | 75.12 | 73.10 | 73.11 | 0 | -1.85(-2.47%) |
Jul 16, 2020 | 74.15 | 76.28 | 73.69 | 74.96 | 0 | -0.19(-0.25%) |
Jul 15, 2020 | 74.77 | 75.49 | 73.69 | 75.15 | 0 | +2.33(+3.20%) |
Jul 14, 2020 | 73.63 | 73.81 | 72.01 | 72.82 | 0 | -1.20(-1.62%) |
Jul 13, 2020 | 74.22 | 75.07 | 72.59 | 74.02 | 0 | +0.69(+0.94%) |
Jul 10, 2020 | 69.84 | 73.35 | 69.82 | 73.33 | 0 | +3.68(+5.28%) |
Jul 09, 2020 | 71.71 | 72.04 | 69.15 | 69.65 | 0 | -2.48(-3.44%) |
Jul 08, 2020 | 71.44 | 72.55 | 70.77 | 72.13 | 0 | +0.64(+0.90%) |
Jul 07, 2020 | 72.85 | 72.94 | 71.25 | 71.49 | 0 | -2.40(-3.25%) |
Jul 06, 2020 | 74.09 | 75.30 | 73.06 | 73.89 | 0 | +1.32(+1.82%) |
Jul 02, 2020 | 74.60 | 75.13 | 72.31 | 72.57 | 0 | +0.06(+0.08%) |
Jul 01, 2020 | 74.50 | 74.92 | 72.26 | 72.51 | 0 | -2.02(-2.71%) |
Jun 30, 2020 | 72.36 | 75.05 | 72.35 | 74.53 | 0 | +1.54(+2.11%) |
Jun 29, 2020 | 72.96 | 73.97 | 72.05 | 72.99 | 0 | +1.02(+1.42%) |
Jun 26, 2020 | 75.18 | 75.42 | 71.79 | 71.97 | 0 | -4.95(-6.44%) |
Jun 25, 2020 | 73.86 | 77.09 | 73.83 | 76.92 | 0 | +2.49(+3.35%) |
Jun 24, 2020 | 76.89 | 76.89 | 74.23 | 74.43 | 0 | -3.77(-4.82%) |
Jun 23, 2020 | 79.14 | 80.23 | 78.17 | 78.20 | 0 | +0.35(+0.45%) |
Jun 22, 2020 | 77.60 | 78.73 | 77.15 | 77.85 | 0 | -0.72(-0.92%) |
Jun 19, 2020 | 79.88 | 80.10 | 76.98 | 78.57 | 0 | -0.37(-0.47%) |
Jun 18, 2020 | 77.82 | 80.16 | 77.79 | 78.94 | 0 | -0.02(-0.03%) |
Jun 17, 2020 | 80.77 | 81.08 | 78.86 | 78.96 | 0 | -1.85(-2.29%) |
Jun 16, 2020 | 82.68 | 82.68 | 78.79 | 80.81 | 0 | +1.73(+2.19%) |
Jun 15, 2020 | 74.49 | 79.41 | 74.48 | 79.08 | 0 | +1.14(+1.46%) |
Jun 12, 2020 | 78.71 | 78.76 | 75.61 | 77.94 | 0 | +2.97(+3.96%) |
Jun 11, 2020 | 76.59 | 79.02 | 74.82 | 74.97 | 0 | -7.41(-8.99%) |
Jun 10, 2020 | 86.56 | 86.89 | 82.34 | 82.38 | 0 | -5.28(-6.02%) |
Jun 09, 2020 | 86.44 | 88.67 | 86.13 | 87.66 | 0 | -2.05(-2.29%) |
Jun 08, 2020 | 89.61 | 90.48 | 87.91 | 89.71 | 0 | +2.32(+2.65%) |
Jun 05, 2020 | 90.72 | 91.20 | 86.82 | 87.39 | 0 | +3.80(+4.55%) |
Jun 04, 2020 | 80.08 | 83.62 | 79.35 | 83.59 | 0 | +3.21(+3.99%) |
Jun 03, 2020 | 78.59 | 80.90 | 78.59 | 80.38 | 0 | +3.99(+5.22%) |
Jun 02, 2020 | 77.05 | 77.72 | 75.72 | 76.39 | 0 | +0.53(+0.70%) |
Jun 01, 2020 | 74.80 | 76.47 | 74.40 | 75.86 | 0 | +1.45(+1.95%) |
May 29, 2020 | 74.37 | 75.90 | 73.98 | 74.41 | 0 | -1.71(-2.25%) |
May 28, 2020 | 79.57 | 79.57 | 75.89 | 76.12 | 0 | -2.68(-3.40%) |
May 27, 2020 | 78.27 | 78.97 | 75.97 | 78.80 | 0 | +4.94(+6.69%) |
May 26, 2020 | 71.15 | 74.88 | 71.14 | 73.86 | 0 | +5.86(+8.62%) |
May 22, 2020 | 68.60 | 68.77 | 67.19 | 68.00 | 0 | -0.60(-0.87%) |
May 21, 2020 | 68.65 | 69.67 | 68.36 | 68.60 | 0 | -0.47(-0.68%) |
May 20, 2020 | 68.26 | 69.37 | 68.23 | 69.07 | 0 | +2.25(+3.37%) |
May 19, 2020 | 68.30 | 69.02 | 66.80 | 66.82 | 0 | -2.44(-3.52%) |
May 18, 2020 | 67.40 | 69.68 | 66.82 | 69.26 | 0 | +5.07(+7.90%) |
May 15, 2020 | 64.07 | 65.17 | 63.62 | 64.19 | 0 | -1.01(-1.55%) |
May 14, 2020 | 61.10 | 65.44 | 60.36 | 65.20 | 0 | +2.46(+3.92%) |
May 13, 2020 | 65.23 | 65.25 | 62.06 | 62.74 | 0 | -3.09(-4.69%) |
May 12, 2020 | 68.99 | 69.37 | 65.81 | 65.83 | 0 | -2.68(-3.91%) |
May 11, 2020 | 69.76 | 69.78 | 68.14 | 68.51 | 0 | -2.63(-3.70%) |
May 08, 2020 | 70.82 | 71.37 | 70.05 | 71.14 | 0 | +1.98(+2.86%) |
May 07, 2020 | 68.79 | 71.01 | 68.73 | 69.16 | 0 | +1.39(+2.05%) |
May 06, 2020 | 69.89 | 70.14 | 67.52 | 67.77 | 0 | -1.36(-1.97%) |
May 05, 2020 | 71.71 | 72.09 | 69.07 | 69.13 | 0 | -1.04(-1.48%) |
May 04, 2020 | 69.49 | 70.32 | 68.70 | 70.17 | 0 | -0.80(-1.13%) |