Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 68.38 | 68.47 | 67.39 | 68.12 | 794,802 | -0.45(-0.66%) |
Jul 30, 2020 | 65.79 | 68.98 | 64.55 | 68.57 | 1,234,243 | +0.91(+1.34%) |
Jul 29, 2020 | 67.90 | 69.28 | 67.42 | 67.66 | 795,740 | -1.20(-1.74%) |
Jul 28, 2020 | 70.85 | 71.54 | 67.32 | 68.86 | 2,132,506 | -9.15(-11.73%) |
Jul 27, 2020 | 76.89 | 78.16 | 76.43 | 78.01 | 472,730 | +1.43(+1.87%) |
Jul 24, 2020 | 75.30 | 76.94 | 75.30 | 76.57 | 605,618 | +1.04(+1.38%) |
Jul 23, 2020 | 77.16 | 77.50 | 75.22 | 75.53 | 282,657 | -1.48(-1.92%) |
Jul 22, 2020 | 74.48 | 77.28 | 74.48 | 77.01 | 311,064 | +2.12(+2.83%) |
Jul 21, 2020 | 76.02 | 76.59 | 74.78 | 74.89 | 350,032 | -0.87(-1.15%) |
Jul 20, 2020 | 74.54 | 76.24 | 74.27 | 75.76 | 369,384 | +0.69(+0.92%) |
Jul 17, 2020 | 75.49 | 76.02 | 74.91 | 75.07 | 205,498 | -0.26(-0.34%) |
Jul 16, 2020 | 74.91 | 76.33 | 73.66 | 75.33 | 203,935 | +0.33(+0.45%) |
Jul 15, 2020 | 73.70 | 75.45 | 73.50 | 75.00 | 315,588 | +2.90(+4.02%) |
Jul 14, 2020 | 69.79 | 72.39 | 69.02 | 72.10 | 515,031 | +2.01(+2.86%) |
Jul 13, 2020 | 71.31 | 71.90 | 69.78 | 70.09 | 350,139 | -0.98(-1.39%) |
Jul 10, 2020 | 71.02 | 71.17 | 70.29 | 71.08 | 262,703 | +0.15(+0.22%) |
Jul 09, 2020 | 72.44 | 72.44 | 70.72 | 70.92 | 254,762 | -1.96(-2.69%) |
Jul 08, 2020 | 73.05 | 73.93 | 72.03 | 72.88 | 385,605 | -0.36(-0.50%) |
Jul 07, 2020 | 73.74 | 74.14 | 72.80 | 73.25 | 399,342 | -1.22(-1.64%) |
Jul 06, 2020 | 74.54 | 74.62 | 73.32 | 74.47 | 339,255 | +1.36(+1.86%) |
Jul 02, 2020 | 73.70 | 74.30 | 72.68 | 73.11 | 300,560 | +0.76(+1.04%) |
Jul 01, 2020 | 74.26 | 74.79 | 72.16 | 72.36 | 381,613 | -2.19(-2.94%) |
Jun 30, 2020 | 71.33 | 74.81 | 71.25 | 74.55 | 421,167 | +3.42(+4.81%) |
Jun 29, 2020 | 69.49 | 71.12 | 68.41 | 71.12 | 362,569 | +2.56(+3.74%) |
Jun 26, 2020 | 68.82 | 69.31 | 67.67 | 68.56 | 1,408,159 | -1.02(-1.47%) |
Jun 25, 2020 | 67.46 | 69.71 | 66.99 | 69.58 | 505,419 | +1.56(+2.29%) |
Jun 24, 2020 | 70.42 | 70.43 | 67.37 | 68.03 | 499,680 | -3.27(-4.59%) |
Jun 23, 2020 | 72.83 | 72.83 | 71.09 | 71.30 | 270,459 | -0.43(-0.60%) |
Jun 22, 2020 | 71.14 | 71.91 | 69.48 | 71.73 | 306,786 | +0.01(+0.01%) |
Jun 19, 2020 | 74.13 | 74.18 | 70.85 | 71.72 | 514,948 | -0.86(-1.19%) |
Jun 18, 2020 | 73.48 | 74.15 | 71.02 | 72.58 | 501,591 | -1.30(-1.76%) |
Jun 17, 2020 | 75.51 | 75.51 | 73.10 | 73.88 | 281,203 | -1.20(-1.59%) |
Jun 16, 2020 | 76.82 | 77.50 | 73.91 | 75.07 | 444,800 | +1.43(+1.95%) |
Jun 15, 2020 | 69.97 | 74.22 | 69.97 | 73.64 | 375,769 | +1.09(+1.50%) |
Jun 12, 2020 | 75.70 | 76.21 | 71.18 | 72.55 | 421,035 | -0.38(-0.52%) |
Jun 11, 2020 | 74.49 | 75.11 | 72.83 | 72.93 | 423,417 | -4.87(-6.26%) |
Jun 10, 2020 | 80.68 | 80.68 | 77.11 | 77.80 | 475,947 | -2.78(-3.45%) |
Jun 09, 2020 | 80.12 | 81.28 | 78.63 | 80.58 | 359,114 | -0.99(-1.22%) |
Jun 08, 2020 | 82.44 | 83.59 | 81.19 | 81.57 | 341,567 | -0.41(-0.50%) |
Jun 05, 2020 | 78.37 | 82.88 | 77.58 | 81.99 | 711,661 | +6.71(+8.92%) |
Jun 04, 2020 | 75.25 | 76.23 | 74.10 | 75.27 | 452,640 | +0.25(+0.33%) |
Jun 03, 2020 | 74.30 | 75.65 | 74.00 | 75.02 | 792,358 | +1.93(+2.64%) |
Jun 02, 2020 | 72.52 | 73.27 | 71.74 | 73.09 | 301,552 | +0.62(+0.86%) |
Jun 01, 2020 | 71.90 | 73.16 | 71.44 | 72.47 | 371,398 | +0.38(+0.53%) |
May 29, 2020 | 73.05 | 73.64 | 70.98 | 72.09 | 497,692 | -1.63(-2.21%) |
May 28, 2020 | 75.01 | 75.91 | 72.79 | 73.71 | 611,843 | +0.33(+0.44%) |
May 27, 2020 | 71.90 | 73.60 | 70.78 | 73.39 | 511,872 | +2.97(+4.22%) |
May 26, 2020 | 70.40 | 71.41 | 69.04 | 70.42 | 641,128 | +2.23(+3.27%) |
May 22, 2020 | 69.55 | 69.55 | 67.55 | 68.19 | 494,555 | -1.08(-1.56%) |
May 21, 2020 | 68.09 | 69.70 | 68.09 | 69.27 | 337,056 | +1.14(+1.67%) |
May 20, 2020 | 67.83 | 68.64 | 66.67 | 68.13 | 707,663 | +1.35(+2.02%) |
May 19, 2020 | 67.94 | 69.02 | 66.76 | 66.78 | 457,961 | -1.42(-2.08%) |
May 18, 2020 | 67.82 | 69.87 | 67.60 | 68.20 | 436,089 | +2.67(+4.07%) |
May 15, 2020 | 65.15 | 66.48 | 64.26 | 65.53 | 478,449 | +0.12(+0.19%) |
May 14, 2020 | 63.14 | 65.73 | 61.74 | 65.41 | 1,114,013 | +1.51(+2.36%) |
May 13, 2020 | 64.12 | 64.51 | 62.11 | 63.89 | 1,099,768 | -0.93(-1.43%) |
May 12, 2020 | 68.78 | 68.82 | 64.77 | 64.82 | 1,085,424 | -3.83(-5.58%) |
May 11, 2020 | 70.06 | 70.06 | 67.91 | 68.66 | 591,162 | -2.35(-3.31%) |
May 08, 2020 | 71.36 | 71.73 | 70.73 | 71.01 | 412,983 | +1.24(+1.78%) |
May 07, 2020 | 71.13 | 71.73 | 69.63 | 69.77 | 330,335 | -0.27(-0.38%) |
May 06, 2020 | 71.22 | 71.90 | 69.99 | 70.03 | 304,739 | -1.05(-1.48%) |
May 05, 2020 | 71.26 | 72.43 | 70.28 | 71.08 | 519,335 | +0.51(+0.73%) |
May 04, 2020 | 70.91 | 70.91 | 68.59 | 70.57 | 589,731 | -1.39(-1.93%) |