Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 76.96 | 77.05 | 75.02 | 76.55 | 137,200 | -0.60(-0.78%) |
Jul 30, 2020 | 76.80 | 78.27 | 76.51 | 77.15 | 73,545 | -0.54(-0.70%) |
Jul 29, 2020 | 77.10 | 78.56 | 77.10 | 77.69 | 130,553 | +1.00(+1.30%) |
Jul 28, 2020 | 77.41 | 78.22 | 76.54 | 76.69 | 91,447 | -0.81(-1.05%) |
Jul 27, 2020 | 75.09 | 77.69 | 75.09 | 77.50 | 134,397 | +2.21(+2.94%) |
Jul 24, 2020 | 77.22 | 77.22 | 74.65 | 75.29 | 220,000 | -2.32(-2.99%) |
Jul 23, 2020 | 76.68 | 79.98 | 76.32 | 77.61 | 301,532 | +1.28(+1.68%) |
Jul 22, 2020 | 77.85 | 78.97 | 76.07 | 76.33 | 262,355 | -1.98(-2.53%) |
Jul 21, 2020 | 78.40 | 79.55 | 78.03 | 78.31 | 137,075 | +0.22(+0.28%) |
Jul 20, 2020 | 78.00 | 79.35 | 76.71 | 78.09 | 145,991 | +0.09(+0.12%) |
Jul 17, 2020 | 77.34 | 79.08 | 77.27 | 78.00 | 155,700 | +0.73(+0.94%) |
Jul 16, 2020 | 77.14 | 77.58 | 76.61 | 77.27 | 101,044 | -0.39(-0.50%) |
Jul 15, 2020 | 77.49 | 78.45 | 76.87 | 77.66 | 176,997 | +2.05(+2.71%) |
Jul 14, 2020 | 74.06 | 75.80 | 74.06 | 75.61 | 109,286 | +1.20(+1.61%) |
Jul 13, 2020 | 77.01 | 77.86 | 74.37 | 74.41 | 192,539 | -2.01(-2.63%) |
Jul 10, 2020 | 76.47 | 76.78 | 75.50 | 76.42 | 131,800 | +0.49(+0.65%) |
Jul 09, 2020 | 77.98 | 78.47 | 75.38 | 75.93 | 183,777 | -1.58(-2.04%) |
Jul 08, 2020 | 77.90 | 79.04 | 76.82 | 77.51 | 144,243 | -0.23(-0.30%) |
Jul 07, 2020 | 77.37 | 79.41 | 77.37 | 77.74 | 213,101 | -0.02(-0.03%) |
Jul 06, 2020 | 78.85 | 79.80 | 77.12 | 77.76 | 153,179 | +0.05(+0.06%) |
Jul 02, 2020 | 77.00 | 78.53 | 76.70 | 77.71 | 166,400 | +1.61(+2.12%) |
Jul 01, 2020 | 79.49 | 80.04 | 75.78 | 76.10 | 269,276 | -3.53(-4.43%) |
Jun 30, 2020 | 78.30 | 80.77 | 77.33 | 79.63 | 413,901 | +1.31(+1.67%) |
Jun 29, 2020 | 77.55 | 80.11 | 77.00 | 78.32 | 279,344 | +1.30(+1.69%) |
Jun 26, 2020 | 78.20 | 79.41 | 75.81 | 77.02 | 471,000 | -1.83(-2.32%) |
Jun 25, 2020 | 73.50 | 78.85 | 73.09 | 78.85 | 597,623 | +7.05(+9.82%) |
Jun 24, 2020 | 75.24 | 75.90 | 69.12 | 71.80 | 571,557 | -0.11(-0.15%) |
Jun 23, 2020 | 71.01 | 72.33 | 70.17 | 71.91 | 391,129 | +2.32(+3.33%) |
Jun 22, 2020 | 67.81 | 69.91 | 67.59 | 69.59 | 352,302 | +2.00(+2.96%) |
Jun 19, 2020 | 70.90 | 71.17 | 67.56 | 67.59 | 589,600 | -2.14(-3.07%) |
Jun 18, 2020 | 69.36 | 70.75 | 67.98 | 69.73 | 136,020 | +0.31(+0.45%) |
Jun 17, 2020 | 71.19 | 71.60 | 69.35 | 69.42 | 138,251 | -1.82(-2.55%) |
Jun 16, 2020 | 71.40 | 72.81 | 70.00 | 71.24 | 187,009 | +2.52(+3.67%) |
Jun 15, 2020 | 68.15 | 69.77 | 67.78 | 68.72 | 322,790 | -0.85(-1.22%) |
Jun 12, 2020 | 70.00 | 71.44 | 67.79 | 69.57 | 246,800 | +2.04(+3.02%) |
Jun 11, 2020 | 70.83 | 70.83 | 67.21 | 67.53 | 300,554 | -5.74(-7.83%) |
Jun 10, 2020 | 73.70 | 74.68 | 71.38 | 73.27 | 228,203 | -0.20(-0.27%) |
Jun 09, 2020 | 74.51 | 74.51 | 72.72 | 73.47 | 263,412 | -2.05(-2.71%) |
Jun 08, 2020 | 77.91 | 79.54 | 75.03 | 75.52 | 290,190 | -0.89(-1.16%) |
Jun 05, 2020 | 77.94 | 79.45 | 75.85 | 76.41 | 233,000 | +0.65(+0.86%) |
Jun 04, 2020 | 73.43 | 76.35 | 72.26 | 75.76 | 209,494 | +2.12(+2.88%) |
Jun 03, 2020 | 72.82 | 74.23 | 72.01 | 73.64 | 182,917 | +2.06(+2.88%) |
Jun 02, 2020 | 69.67 | 72.36 | 69.25 | 71.58 | 213,396 | +2.38(+3.44%) |
Jun 01, 2020 | 70.96 | 71.74 | 69.20 | 69.20 | 234,907 | -1.63(-2.30%) |
May 29, 2020 | 67.61 | 71.07 | 66.50 | 70.83 | 275,600 | +2.90(+4.27%) |
May 28, 2020 | 71.00 | 71.05 | 67.50 | 67.93 | 220,312 | -2.23(-3.18%) |
May 27, 2020 | 68.21 | 70.47 | 66.00 | 70.16 | 295,065 | +2.97(+4.42%) |
May 26, 2020 | 67.00 | 68.83 | 66.86 | 67.19 | 156,399 | +1.84(+2.82%) |
May 22, 2020 | 64.85 | 65.35 | 63.82 | 65.35 | 108,600 | +0.39(+0.60%) |
May 21, 2020 | 64.62 | 65.29 | 64.19 | 64.96 | 115,762 | +0.24(+0.37%) |
May 20, 2020 | 63.17 | 65.58 | 63.17 | 64.72 | 152,148 | +2.58(+4.15%) |
May 19, 2020 | 65.23 | 66.31 | 62.08 | 62.14 | 173,780 | -3.42(-5.22%) |
May 18, 2020 | 62.91 | 66.59 | 62.91 | 65.56 | 299,166 | +3.68(+5.95%) |
May 15, 2020 | 60.35 | 63.10 | 60.01 | 61.88 | 244,900 | +1.75(+2.91%) |
May 14, 2020 | 59.35 | 60.41 | 57.61 | 60.13 | 202,121 | +0.14(+0.23%) |
May 13, 2020 | 61.34 | 62.21 | 59.28 | 59.99 | 267,456 | -1.62(-2.63%) |
May 12, 2020 | 62.67 | 63.74 | 61.54 | 61.61 | 230,520 | -0.59(-0.95%) |
May 11, 2020 | 61.00 | 62.95 | 60.48 | 62.20 | 152,866 | +0.93(+1.52%) |
May 08, 2020 | 61.16 | 62.19 | 60.51 | 61.27 | 122,000 | +1.21(+2.01%) |
May 07, 2020 | 61.15 | 61.54 | 59.89 | 60.06 | 166,880 | +0.44(+0.74%) |
May 06, 2020 | 61.00 | 61.80 | 59.62 | 59.62 | 106,812 | -0.97(-1.60%) |
May 05, 2020 | 60.82 | 61.97 | 60.00 | 60.59 | 132,889 | +1.05(+1.76%) |
May 04, 2020 | 58.48 | 59.62 | 57.62 | 59.54 | 186,627 | +0.32(+0.54%) |