Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 66.90 | 67.99 | 65.51 | 66.42 | 425,300 | +0.22(+0.33%) |
Jul 30, 2020 | 65.40 | 67.57 | 63.71 | 66.20 | 336,434 | +0.38(+0.58%) |
Jul 29, 2020 | 66.71 | 67.03 | 65.08 | 65.82 | 313,204 | -0.97(-1.45%) |
Jul 28, 2020 | 69.26 | 69.40 | 66.61 | 66.79 | 217,036 | -2.78(-4.00%) |
Jul 27, 2020 | 68.39 | 69.74 | 67.27 | 69.57 | 185,994 | +1.87(+2.76%) |
Jul 24, 2020 | 68.61 | 70.39 | 67.00 | 67.70 | 458,400 | -1.83(-2.63%) |
Jul 23, 2020 | 73.46 | 74.47 | 68.00 | 69.53 | 474,749 | -3.74(-5.10%) |
Jul 22, 2020 | 73.43 | 74.74 | 72.79 | 73.27 | 262,278 | -0.45(-0.61%) |
Jul 21, 2020 | 79.26 | 80.00 | 72.81 | 73.72 | 480,582 | -4.78(-6.09%) |
Jul 20, 2020 | 77.16 | 79.97 | 74.51 | 78.50 | 301,081 | +1.01(+1.30%) |
Jul 17, 2020 | 78.42 | 78.98 | 74.76 | 77.49 | 220,200 | -0.76(-0.97%) |
Jul 16, 2020 | 75.26 | 79.00 | 73.67 | 78.25 | 269,199 | +1.32(+1.72%) |
Jul 15, 2020 | 71.94 | 77.54 | 71.15 | 76.93 | 429,607 | +6.02(+8.49%) |
Jul 14, 2020 | 71.78 | 73.74 | 68.33 | 70.91 | 587,329 | -1.22(-1.69%) |
Jul 13, 2020 | 80.13 | 83.76 | 71.72 | 72.13 | 959,044 | -7.04(-8.89%) |
Jul 10, 2020 | 78.41 | 79.77 | 75.94 | 79.17 | 474,400 | +0.51(+0.65%) |
Jul 09, 2020 | 72.88 | 78.94 | 71.64 | 78.66 | 863,229 | +8.33(+11.84%) |
Jul 08, 2020 | 69.08 | 70.86 | 68.35 | 70.33 | 323,814 | +1.36(+1.97%) |
Jul 07, 2020 | 71.32 | 71.32 | 67.28 | 68.97 | 489,689 | -2.39(-3.35%) |
Jul 06, 2020 | 69.61 | 74.34 | 68.64 | 71.36 | 732,268 | +3.86(+5.72%) |
Jul 02, 2020 | 67.99 | 70.33 | 67.14 | 67.50 | 433,100 | +0.66(+0.99%) |
Jul 01, 2020 | 70.19 | 70.95 | 66.69 | 66.84 | 604,706 | -3.14(-4.49%) |
Jun 30, 2020 | 69.51 | 70.50 | 67.54 | 69.98 | 414,903 | +0.37(+0.53%) |
Jun 29, 2020 | 69.27 | 70.26 | 66.71 | 69.61 | 505,752 | +0.77(+1.12%) |
Jun 26, 2020 | 71.51 | 73.23 | 67.64 | 68.84 | 2,057,500 | -3.54(-4.89%) |
Jun 25, 2020 | 71.39 | 73.40 | 67.76 | 72.38 | 742,834 | +0.38(+0.53%) |
Jun 24, 2020 | 75.04 | 76.85 | 71.54 | 72.00 | 695,845 | -4.22(-5.54%) |
Jun 23, 2020 | 78.79 | 79.87 | 75.74 | 76.22 | 568,218 | -0.70(-0.91%) |
Jun 22, 2020 | 73.90 | 78.14 | 73.56 | 76.92 | 438,949 | +2.43(+3.26%) |
Jun 19, 2020 | 79.15 | 80.35 | 74.34 | 74.49 | 717,700 | -3.62(-4.63%) |
Jun 18, 2020 | 74.80 | 78.23 | 74.54 | 78.11 | 421,286 | +3.28(+4.38%) |
Jun 17, 2020 | 75.26 | 76.25 | 71.26 | 74.83 | 613,303 | -0.10(-0.13%) |
Jun 16, 2020 | 72.57 | 75.15 | 70.38 | 74.93 | 550,602 | +5.05(+7.23%) |
Jun 15, 2020 | 65.06 | 71.27 | 64.20 | 69.88 | 743,855 | +3.03(+4.54%) |
Jun 12, 2020 | 73.88 | 73.99 | 64.47 | 66.84 | 998,900 | -2.66(-3.82%) |
Jun 11, 2020 | 69.00 | 74.52 | 68.50 | 69.50 | 936,543 | -6.95(-9.09%) |
Jun 10, 2020 | 81.73 | 81.84 | 75.60 | 76.45 | 823,640 | -4.83(-5.94%) |
Jun 09, 2020 | 78.22 | 83.39 | 78.22 | 81.28 | 468,084 | +2.14(+2.70%) |
Jun 08, 2020 | 80.54 | 82.65 | 76.49 | 79.14 | 578,442 | -0.72(-0.90%) |
Jun 05, 2020 | 79.90 | 85.41 | 78.51 | 79.86 | 908,000 | +1.74(+2.23%) |
Jun 04, 2020 | 76.98 | 82.94 | 75.64 | 78.12 | 983,650 | +0.49(+0.63%) |
Jun 03, 2020 | 75.24 | 79.94 | 74.53 | 77.63 | 724,123 | +3.50(+4.72%) |
Jun 02, 2020 | 73.78 | 75.60 | 71.02 | 74.13 | 528,304 | +1.07(+1.46%) |
Jun 01, 2020 | 68.27 | 74.57 | 68.16 | 73.06 | 861,166 | +4.97(+7.30%) |
May 29, 2020 | 62.44 | 68.40 | 61.27 | 68.09 | 838,700 | +5.51(+8.80%) |
May 28, 2020 | 66.22 | 66.63 | 62.17 | 62.58 | 604,650 | -3.38(-5.12%) |
May 27, 2020 | 67.56 | 67.95 | 62.06 | 65.96 | 713,012 | -0.93(-1.39%) |
May 26, 2020 | 72.88 | 73.07 | 64.31 | 66.89 | 972,148 | -3.85(-5.44%) |
May 22, 2020 | 68.46 | 70.97 | 67.10 | 70.74 | 496,400 | +2.00(+2.91%) |
May 21, 2020 | 67.56 | 69.59 | 66.25 | 68.74 | 579,374 | +1.01(+1.49%) |
May 20, 2020 | 67.10 | 72.83 | 65.56 | 67.73 | 1,526,625 | +4.66(+7.39%) |
May 19, 2020 | 57.26 | 69.54 | 57.26 | 63.07 | 1,860,204 | +5.36(+9.29%) |
May 18, 2020 | 58.08 | 59.70 | 56.76 | 57.71 | 723,785 | +2.52(+4.57%) |
May 15, 2020 | 51.37 | 56.86 | 51.15 | 55.19 | 990,500 | +3.70(+7.19%) |
May 14, 2020 | 49.00 | 52.19 | 45.63 | 51.49 | 1,021,651 | +1.98(+4.00%) |
May 13, 2020 | 58.11 | 58.11 | 48.58 | 49.51 | 1,372,840 | -7.72(-13.49%) |
May 12, 2020 | 54.99 | 63.40 | 53.50 | 57.23 | 3,068,781 | +9.41(+19.68%) |
May 11, 2020 | 52.20 | 52.20 | 47.26 | 47.82 | 1,238,451 | -2.84(-5.61%) |
May 08, 2020 | 49.40 | 50.84 | 49.00 | 50.66 | 601,800 | +1.95(+4.00%) |
May 07, 2020 | 46.90 | 50.99 | 45.51 | 48.71 | 764,720 | +2.28(+4.91%) |
May 06, 2020 | 46.50 | 47.22 | 45.09 | 46.43 | 766,120 | +0.33(+0.72%) |
May 05, 2020 | 45.42 | 48.10 | 45.16 | 46.10 | 585,639 | +1.92(+4.35%) |
May 04, 2020 | 43.78 | 45.08 | 42.14 | 44.18 | 352,051 | -0.58(-1.30%) |