Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 73.99 | 74.09 | 71.76 | 72.69 | 437,400 | -0.91(-1.24%) |
Jul 30, 2020 | 71.53 | 73.80 | 71.13 | 73.60 | 500,613 | +1.31(+1.81%) |
Jul 29, 2020 | 71.29 | 73.08 | 71.29 | 72.29 | 509,037 | +0.94(+1.32%) |
Jul 28, 2020 | 72.66 | 72.69 | 70.76 | 71.35 | 554,727 | -0.88(-1.22%) |
Jul 27, 2020 | 72.50 | 74.40 | 71.57 | 72.23 | 729,586 | +0.68(+0.95%) |
Jul 24, 2020 | 73.37 | 74.20 | 71.11 | 71.55 | 1,160,000 | -2.51(-3.39%) |
Jul 23, 2020 | 78.87 | 79.42 | 73.61 | 74.06 | 1,721,185 | -5.29(-6.67%) |
Jul 22, 2020 | 82.66 | 82.87 | 78.66 | 79.35 | 2,385,766 | -6.42(-7.49%) |
Jul 21, 2020 | 86.86 | 86.86 | 83.88 | 85.77 | 1,264,951 | -0.30(-0.35%) |
Jul 20, 2020 | 83.54 | 87.15 | 83.04 | 86.07 | 788,890 | +1.67(+1.98%) |
Jul 17, 2020 | 85.02 | 86.35 | 84.00 | 84.40 | 434,700 | -0.32(-0.38%) |
Jul 16, 2020 | 84.05 | 85.81 | 83.88 | 84.72 | 474,311 | -0.66(-0.77%) |
Jul 15, 2020 | 85.00 | 86.22 | 83.00 | 85.38 | 514,432 | +1.10(+1.31%) |
Jul 14, 2020 | 80.19 | 84.32 | 79.88 | 84.28 | 615,995 | +2.50(+3.06%) |
Jul 13, 2020 | 84.14 | 85.57 | 81.66 | 81.78 | 675,659 | -1.73(-2.07%) |
Jul 10, 2020 | 86.36 | 86.91 | 83.12 | 83.51 | 635,700 | -2.66(-3.09%) |
Jul 09, 2020 | 87.39 | 87.97 | 85.24 | 86.17 | 586,070 | -2.33(-2.63%) |
Jul 08, 2020 | 86.82 | 88.50 | 85.51 | 88.50 | 600,001 | +2.60(+3.03%) |
Jul 07, 2020 | 85.55 | 89.26 | 85.20 | 85.90 | 665,520 | -0.26(-0.30%) |
Jul 06, 2020 | 86.88 | 87.63 | 84.74 | 86.16 | 652,900 | +0.58(+0.68%) |
Jul 02, 2020 | 86.00 | 87.34 | 85.39 | 85.58 | 441,200 | +0.81(+0.96%) |
Jul 01, 2020 | 84.00 | 85.21 | 82.17 | 84.77 | 535,278 | +0.87(+1.04%) |
Jun 30, 2020 | 83.54 | 85.47 | 83.46 | 83.90 | 719,510 | +0.09(+0.11%) |
Jun 29, 2020 | 82.60 | 84.73 | 81.10 | 83.81 | 689,406 | +1.58(+1.92%) |
Jun 26, 2020 | 79.38 | 82.77 | 79.38 | 82.23 | 717,700 | +0.08(+0.10%) |
Jun 25, 2020 | 79.87 | 82.59 | 79.25 | 82.15 | 565,048 | +2.33(+2.92%) |
Jun 24, 2020 | 83.39 | 84.26 | 79.68 | 79.82 | 752,584 | -3.92(-4.68%) |
Jun 23, 2020 | 84.05 | 85.20 | 83.55 | 83.74 | 461,043 | +0.69(+0.83%) |
Jun 22, 2020 | 82.04 | 84.90 | 81.00 | 83.05 | 664,289 | +1.65(+2.03%) |
Jun 19, 2020 | 83.75 | 84.06 | 80.46 | 81.40 | 1,358,800 | -0.86(-1.05%) |
Jun 18, 2020 | 84.12 | 84.12 | 81.56 | 82.26 | 676,014 | -2.01(-2.39%) |
Jun 17, 2020 | 82.35 | 86.20 | 82.01 | 84.27 | 968,967 | +2.54(+3.11%) |
Jun 16, 2020 | 83.07 | 83.73 | 78.22 | 81.73 | 1,235,733 | -0.66(-0.80%) |
Jun 15, 2020 | 80.95 | 87.20 | 78.50 | 82.39 | 4,836,943 | +7.19(+9.56%) |
Jun 12, 2020 | 76.79 | 77.66 | 73.64 | 75.20 | 537,100 | +0.61(+0.82%) |
Jun 11, 2020 | 77.17 | 78.54 | 73.81 | 74.59 | 942,557 | -5.44(-6.80%) |
Jun 10, 2020 | 80.51 | 81.90 | 79.41 | 80.03 | 697,832 | -0.72(-0.89%) |
Jun 09, 2020 | 79.63 | 81.59 | 78.36 | 80.75 | 566,095 | +0.38(+0.47%) |
Jun 08, 2020 | 81.83 | 82.55 | 80.19 | 80.37 | 658,442 | -1.63(-1.99%) |
Jun 05, 2020 | 82.75 | 83.58 | 79.08 | 82.00 | 1,383,600 | +1.32(+1.64%) |
Jun 04, 2020 | 80.24 | 81.70 | 80.07 | 80.68 | 629,949 | -0.41(-0.51%) |
Jun 03, 2020 | 76.72 | 81.50 | 76.55 | 81.09 | 909,743 | +5.05(+6.64%) |
Jun 02, 2020 | 75.17 | 76.61 | 74.21 | 76.04 | 450,089 | +1.09(+1.45%) |
Jun 01, 2020 | 73.76 | 76.90 | 73.67 | 74.95 | 909,415 | +1.23(+1.67%) |
May 29, 2020 | 72.12 | 74.40 | 71.38 | 73.72 | 489,800 | +1.61(+2.23%) |
May 28, 2020 | 73.47 | 75.71 | 72.01 | 72.11 | 674,743 | -1.38(-1.88%) |
May 27, 2020 | 77.13 | 78.42 | 72.87 | 73.49 | 1,332,828 | -3.79(-4.90%) |
May 26, 2020 | 75.00 | 77.81 | 74.75 | 77.28 | 1,115,693 | +4.18(+5.72%) |
May 22, 2020 | 71.58 | 73.52 | 71.09 | 73.10 | 894,500 | +0.56(+0.77%) |
May 21, 2020 | 70.41 | 73.72 | 70.00 | 72.54 | 836,892 | +2.37(+3.38%) |
May 20, 2020 | 69.75 | 70.57 | 69.52 | 70.17 | 715,635 | +0.96(+1.39%) |
May 19, 2020 | 68.98 | 70.44 | 67.71 | 69.21 | 630,188 | +0.56(+0.82%) |
May 18, 2020 | 65.47 | 69.62 | 65.15 | 68.65 | 1,229,931 | +5.73(+9.11%) |
May 15, 2020 | 62.98 | 63.63 | 62.12 | 62.92 | 571,800 | -0.49(-0.77%) |
May 14, 2020 | 61.68 | 63.46 | 61.04 | 63.41 | 478,128 | +0.37(+0.59%) |
May 13, 2020 | 62.77 | 63.55 | 61.06 | 63.04 | 652,774 | +0.01(+0.02%) |
May 12, 2020 | 64.81 | 65.62 | 63.03 | 63.03 | 1,019,802 | -1.70(-2.63%) |
May 11, 2020 | 64.21 | 65.54 | 63.68 | 64.73 | 704,479 | +0.08(+0.12%) |
May 08, 2020 | 62.26 | 64.96 | 62.16 | 64.65 | 575,500 | +2.74(+4.43%) |
May 07, 2020 | 63.00 | 63.17 | 60.75 | 61.91 | 642,788 | -0.02(-0.03%) |
May 06, 2020 | 59.43 | 62.60 | 59.35 | 61.93 | 793,451 | +2.93(+4.97%) |
May 05, 2020 | 59.60 | 60.49 | 58.68 | 59.00 | 639,911 | -0.24(-0.41%) |
May 04, 2020 | 58.30 | 59.49 | 57.75 | 59.24 | 440,702 | -0.16(-0.27%) |