Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 76.41 | 76.65 | 72.46 | 74.54 | 374,219 | -2.10(-2.74%) |
Jul 30, 2020 | 74.43 | 77.21 | 74.04 | 76.64 | 254,619 | +0.52(+0.68%) |
Jul 29, 2020 | 73.84 | 76.32 | 73.84 | 76.12 | 144,942 | +2.95(+4.03%) |
Jul 28, 2020 | 75.69 | 77.03 | 73.11 | 73.17 | 170,330 | -2.78(-3.66%) |
Jul 27, 2020 | 74.09 | 75.96 | 73.67 | 75.95 | 292,075 | +1.87(+2.52%) |
Jul 24, 2020 | 74.45 | 75.21 | 72.80 | 74.09 | 141,897 | -0.78(-1.04%) |
Jul 23, 2020 | 77.24 | 78.59 | 74.00 | 74.87 | 261,765 | -1.97(-2.56%) |
Jul 22, 2020 | 71.62 | 77.77 | 71.62 | 76.84 | 415,498 | +4.45(+6.14%) |
Jul 21, 2020 | 73.99 | 74.17 | 71.80 | 72.39 | 234,992 | -0.80(-1.09%) |
Jul 20, 2020 | 71.96 | 73.65 | 71.52 | 73.19 | 190,955 | +0.66(+0.91%) |
Jul 17, 2020 | 73.47 | 73.75 | 72.18 | 72.53 | 242,616 | -0.34(-0.47%) |
Jul 16, 2020 | 70.84 | 72.92 | 70.39 | 72.87 | 168,779 | +1.39(+1.95%) |
Jul 15, 2020 | 70.32 | 71.76 | 69.40 | 71.48 | 189,137 | +3.65(+5.38%) |
Jul 14, 2020 | 65.17 | 67.98 | 64.68 | 67.83 | 182,962 | +2.30(+3.51%) |
Jul 13, 2020 | 68.78 | 69.40 | 65.36 | 65.53 | 205,562 | -2.10(-3.11%) |
Jul 10, 2020 | 66.68 | 68.08 | 66.25 | 67.63 | 161,531 | +1.22(+1.84%) |
Jul 09, 2020 | 68.66 | 68.79 | 65.70 | 66.41 | 232,973 | -2.25(-3.28%) |
Jul 08, 2020 | 64.83 | 68.76 | 64.44 | 68.66 | 226,274 | +4.41(+6.86%) |
Jul 07, 2020 | 65.82 | 67.28 | 64.17 | 64.25 | 203,350 | -2.53(-3.78%) |
Jul 06, 2020 | 66.19 | 67.19 | 64.83 | 66.78 | 302,401 | +2.37(+3.69%) |
Jul 02, 2020 | 65.08 | 66.36 | 63.62 | 64.40 | 237,203 | +1.11(+1.76%) |
Jul 01, 2020 | 64.83 | 64.87 | 62.21 | 63.29 | 186,204 | -1.52(-2.34%) |
Jun 30, 2020 | 63.46 | 65.28 | 62.71 | 64.81 | 210,722 | +1.37(+2.15%) |
Jun 29, 2020 | 61.52 | 64.51 | 60.20 | 63.44 | 259,550 | +3.14(+5.20%) |
Jun 26, 2020 | 61.90 | 62.86 | 60.20 | 60.30 | 296,531 | -2.31(-3.69%) |
Jun 25, 2020 | 62.26 | 63.62 | 61.10 | 62.61 | 241,358 | -0.93(-1.47%) |
Jun 24, 2020 | 66.43 | 67.65 | 62.02 | 63.54 | 261,015 | -4.25(-6.27%) |
Jun 23, 2020 | 67.03 | 68.18 | 65.81 | 67.79 | 379,013 | +2.35(+3.58%) |
Jun 22, 2020 | 65.36 | 65.54 | 63.69 | 65.45 | 296,029 | -0.18(-0.27%) |
Jun 19, 2020 | 67.12 | 67.12 | 64.19 | 65.63 | 347,580 | -0.47(-0.71%) |
Jun 18, 2020 | 67.91 | 68.57 | 65.84 | 66.10 | 217,192 | -1.48(-2.19%) |
Jun 17, 2020 | 69.18 | 69.90 | 67.33 | 67.58 | 213,965 | -1.22(-1.77%) |
Jun 16, 2020 | 70.76 | 70.76 | 67.34 | 68.79 | 345,139 | +0.30(+0.44%) |
Jun 15, 2020 | 61.24 | 69.40 | 60.95 | 68.49 | 236,965 | +4.89(+7.69%) |
Jun 12, 2020 | 65.03 | 65.37 | 61.46 | 63.60 | 241,555 | +2.10(+3.42%) |
Jun 11, 2020 | 64.67 | 66.07 | 61.45 | 61.50 | 238,736 | -6.99(-10.21%) |
Jun 10, 2020 | 68.75 | 70.18 | 67.57 | 68.49 | 272,809 | -0.77(-1.12%) |
Jun 09, 2020 | 65.97 | 69.80 | 65.53 | 69.26 | 327,124 | +1.68(+2.48%) |
Jun 08, 2020 | 71.77 | 71.84 | 65.97 | 67.59 | 291,935 | -2.41(-3.45%) |
Jun 05, 2020 | 70.81 | 70.81 | 68.17 | 70.00 | 329,219 | +3.17(+4.74%) |
Jun 04, 2020 | 65.37 | 68.16 | 65.37 | 66.83 | 172,978 | +0.08(+0.11%) |
Jun 03, 2020 | 66.82 | 67.30 | 66.26 | 66.76 | 243,945 | +1.90(+2.93%) |
Jun 02, 2020 | 64.91 | 65.49 | 63.57 | 64.85 | 216,478 | +0.95(+1.49%) |
Jun 01, 2020 | 61.08 | 64.94 | 60.07 | 63.90 | 297,514 | +3.34(+5.51%) |
May 29, 2020 | 61.54 | 62.89 | 59.83 | 60.57 | 326,778 | -1.68(-2.69%) |
May 28, 2020 | 67.93 | 68.77 | 61.74 | 62.24 | 614,086 | -4.35(-6.54%) |
May 27, 2020 | 62.20 | 66.71 | 61.25 | 66.60 | 486,710 | +6.21(+10.28%) |
May 26, 2020 | 61.11 | 62.95 | 60.25 | 60.39 | 297,626 | +2.36(+4.06%) |
May 22, 2020 | 56.70 | 58.35 | 55.31 | 58.03 | 181,803 | +2.06(+3.69%) |
May 21, 2020 | 53.81 | 56.92 | 53.81 | 55.97 | 301,637 | +1.85(+3.41%) |
May 20, 2020 | 54.87 | 55.65 | 52.73 | 54.12 | 182,837 | +0.83(+1.56%) |
May 19, 2020 | 52.90 | 55.84 | 52.17 | 53.29 | 290,958 | -0.50(-0.93%) |
May 18, 2020 | 50.88 | 54.06 | 50.53 | 53.79 | 251,224 | +6.36(+13.41%) |
May 15, 2020 | 45.31 | 48.14 | 44.77 | 47.43 | 197,616 | +2.11(+4.66%) |
May 14, 2020 | 43.48 | 45.40 | 42.15 | 45.32 | 254,656 | +0.23(+0.50%) |
May 13, 2020 | 46.15 | 46.20 | 43.97 | 45.09 | 147,983 | -1.73(-3.70%) |
May 12, 2020 | 50.08 | 50.15 | 46.71 | 46.83 | 169,419 | -2.93(-5.89%) |
May 11, 2020 | 50.94 | 51.38 | 48.46 | 49.76 | 255,208 | -2.38(-4.57%) |
May 08, 2020 | 53.71 | 57.14 | 50.21 | 52.14 | 403,299 | +3.32(+6.79%) |
May 07, 2020 | 48.32 | 49.94 | 48.16 | 48.83 | 331,439 | +1.09(+2.29%) |
May 06, 2020 | 46.78 | 48.20 | 45.12 | 47.73 | 361,505 | +1.06(+2.28%) |
May 05, 2020 | 45.07 | 47.63 | 44.78 | 46.67 | 455,152 | +2.52(+5.70%) |
May 04, 2020 | 43.61 | 44.24 | 42.38 | 44.15 | 260,008 | +0.19(+0.43%) |