Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 80.28 | 81.33 | 78.39 | 81.20 | 253,600 | +0.74(+0.92%) |
Jul 30, 2020 | 79.76 | 80.93 | 79.36 | 80.46 | 151,840 | -0.80(-0.98%) |
Jul 29, 2020 | 79.27 | 81.58 | 79.27 | 81.26 | 135,202 | +2.30(+2.91%) |
Jul 28, 2020 | 80.06 | 80.50 | 78.83 | 78.96 | 206,475 | -1.60(-1.99%) |
Jul 27, 2020 | 78.55 | 80.75 | 78.53 | 80.56 | 327,871 | +2.00(+2.55%) |
Jul 24, 2020 | 79.73 | 79.86 | 78.37 | 78.56 | 194,500 | -1.73(-2.15%) |
Jul 23, 2020 | 80.50 | 82.51 | 80.02 | 80.29 | 192,341 | -0.61(-0.75%) |
Jul 22, 2020 | 80.57 | 81.68 | 80.30 | 80.90 | 182,631 | -0.10(-0.12%) |
Jul 21, 2020 | 80.67 | 81.97 | 80.00 | 81.00 | 301,132 | +0.91(+1.14%) |
Jul 20, 2020 | 78.14 | 80.41 | 78.14 | 80.09 | 479,039 | +1.57(+2.00%) |
Jul 17, 2020 | 77.82 | 78.82 | 77.45 | 78.52 | 302,300 | +1.20(+1.55%) |
Jul 16, 2020 | 76.37 | 77.88 | 76.12 | 77.32 | 269,711 | +0.72(+0.94%) |
Jul 15, 2020 | 76.81 | 77.47 | 75.73 | 76.60 | 346,948 | +1.39(+1.85%) |
Jul 14, 2020 | 74.23 | 75.40 | 72.02 | 75.21 | 258,143 | +1.10(+1.48%) |
Jul 13, 2020 | 76.76 | 76.93 | 73.90 | 74.11 | 522,825 | -2.47(-3.23%) |
Jul 10, 2020 | 76.49 | 76.97 | 75.50 | 76.58 | 224,700 | +0.58(+0.76%) |
Jul 09, 2020 | 76.01 | 77.22 | 74.46 | 76.00 | 493,002 | -0.23(-0.30%) |
Jul 08, 2020 | 75.38 | 76.28 | 74.19 | 76.23 | 255,977 | +1.40(+1.87%) |
Jul 07, 2020 | 75.09 | 77.67 | 74.65 | 74.83 | 280,026 | +0.12(+0.16%) |
Jul 06, 2020 | 75.84 | 75.84 | 73.93 | 74.71 | 177,732 | -0.12(-0.16%) |
Jul 02, 2020 | 75.77 | 76.33 | 74.54 | 74.83 | 229,300 | +0.08(+0.11%) |
Jul 01, 2020 | 73.81 | 75.34 | 73.43 | 74.75 | 237,108 | +1.21(+1.65%) |
Jun 30, 2020 | 70.32 | 73.82 | 70.16 | 73.54 | 313,760 | +3.08(+4.37%) |
Jun 29, 2020 | 70.74 | 71.84 | 69.47 | 70.46 | 372,648 | +0.86(+1.24%) |
Jun 26, 2020 | 73.25 | 73.25 | 69.29 | 69.60 | 1,218,600 | -3.93(-5.34%) |
Jun 25, 2020 | 70.84 | 73.58 | 70.63 | 73.53 | 492,659 | +2.45(+3.45%) |
Jun 24, 2020 | 73.83 | 74.36 | 70.51 | 71.08 | 548,641 | -3.12(-4.20%) |
Jun 23, 2020 | 75.55 | 75.71 | 73.06 | 74.20 | 471,006 | -0.86(-1.15%) |
Jun 22, 2020 | 74.35 | 76.46 | 73.81 | 75.06 | 881,011 | +0.21(+0.28%) |
Jun 19, 2020 | 74.89 | 75.96 | 73.02 | 74.85 | 840,300 | -0.63(-0.83%) |
Jun 18, 2020 | 73.66 | 75.59 | 73.29 | 75.48 | 460,797 | +1.39(+1.88%) |
Jun 17, 2020 | 75.18 | 75.79 | 73.03 | 74.09 | 359,663 | -0.64(-0.86%) |
Jun 16, 2020 | 75.84 | 76.33 | 72.32 | 74.73 | 357,394 | +0.28(+0.38%) |
Jun 15, 2020 | 72.03 | 75.06 | 72.00 | 74.45 | 472,093 | -0.10(-0.13%) |
Jun 12, 2020 | 74.52 | 74.79 | 72.62 | 74.55 | 341,600 | +2.83(+3.95%) |
Jun 11, 2020 | 72.76 | 74.35 | 71.19 | 71.72 | 432,538 | -4.07(-5.37%) |
Jun 10, 2020 | 76.05 | 76.41 | 74.16 | 75.79 | 316,886 | -0.29(-0.38%) |
Jun 09, 2020 | 74.37 | 77.04 | 74.37 | 76.08 | 181,067 | +0.61(+0.81%) |
Jun 08, 2020 | 76.08 | 76.83 | 74.71 | 75.47 | 176,697 | -0.24(-0.32%) |
Jun 05, 2020 | 76.23 | 77.98 | 74.42 | 75.71 | 387,400 | +2.73(+3.74%) |
Jun 04, 2020 | 75.11 | 76.24 | 72.38 | 72.98 | 235,921 | -3.05(-4.01%) |
Jun 03, 2020 | 73.94 | 76.42 | 73.80 | 76.03 | 365,600 | +3.19(+4.38%) |
Jun 02, 2020 | 73.55 | 73.55 | 71.27 | 72.84 | 208,959 | -0.80(-1.09%) |
Jun 01, 2020 | 72.89 | 74.42 | 72.51 | 73.64 | 259,291 | +1.03(+1.42%) |
May 29, 2020 | 71.31 | 72.86 | 71.17 | 72.61 | 243,900 | +0.62(+0.86%) |
May 28, 2020 | 73.59 | 74.73 | 71.78 | 71.99 | 278,503 | -0.62(-0.85%) |
May 27, 2020 | 72.26 | 72.79 | 68.38 | 72.61 | 283,859 | +1.64(+2.31%) |
May 26, 2020 | 71.93 | 72.32 | 70.38 | 70.97 | 215,860 | +1.50(+2.16%) |
May 22, 2020 | 69.57 | 69.64 | 68.32 | 69.47 | 136,000 | +0.39(+0.56%) |
May 21, 2020 | 68.80 | 70.02 | 68.77 | 69.08 | 159,074 | -0.06(-0.09%) |
May 20, 2020 | 69.50 | 70.18 | 68.02 | 69.14 | 194,001 | +1.41(+2.08%) |
May 19, 2020 | 68.30 | 70.25 | 67.65 | 67.73 | 321,207 | -0.62(-0.91%) |
May 18, 2020 | 66.47 | 68.78 | 66.22 | 68.35 | 425,134 | +4.39(+6.86%) |
May 15, 2020 | 62.74 | 64.53 | 62.07 | 63.96 | 237,100 | +1.22(+1.94%) |
May 14, 2020 | 60.71 | 62.76 | 58.54 | 62.74 | 257,186 | +1.02(+1.65%) |
May 13, 2020 | 63.30 | 64.22 | 60.73 | 61.72 | 261,519 | -2.41(-3.76%) |
May 12, 2020 | 66.38 | 66.38 | 63.85 | 64.13 | 524,518 | -2.19(-3.30%) |
May 11, 2020 | 65.53 | 67.23 | 64.82 | 66.32 | 259,617 | -0.58(-0.87%) |
May 08, 2020 | 66.36 | 68.99 | 64.98 | 66.90 | 597,000 | +4.26(+6.80%) |
May 07, 2020 | 63.09 | 63.85 | 62.35 | 62.64 | 345,362 | +0.88(+1.42%) |
May 06, 2020 | 62.43 | 62.71 | 61.23 | 61.76 | 190,507 | -0.16(-0.26%) |
May 05, 2020 | 62.33 | 63.29 | 61.64 | 61.92 | 323,658 | +0.75(+1.23%) |
May 04, 2020 | 60.01 | 61.29 | 59.12 | 61.17 | 274,743 | -0.13(-0.21%) |