Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 72.49 | 72.49 | 72.00 | 72.33 | 6,000 | -0.74(-1.01%) |
Jul 30, 2020 | 73.60 | 73.60 | 72.62 | 73.07 | 4,572 | -1.61(-2.15%) |
Jul 29, 2020 | 74.41 | 74.68 | 74.30 | 74.68 | 1,666 | +0.08(+0.10%) |
Jul 28, 2020 | 75.00 | 75.00 | 74.39 | 74.60 | 2,403 | -0.78(-1.03%) |
Jul 27, 2020 | 75.54 | 75.55 | 75.29 | 75.38 | 3,754 | +0.69(+0.93%) |
Jul 24, 2020 | 74.38 | 74.85 | 74.27 | 74.69 | 2,200 | +0.15(+0.20%) |
Jul 23, 2020 | 75.21 | 75.21 | 74.43 | 74.54 | 1,151 | -0.33(-0.44%) |
Jul 22, 2020 | 75.19 | 75.19 | 74.73 | 74.87 | 3,052 | -0.57(-0.76%) |
Jul 21, 2020 | 75.86 | 75.86 | 75.44 | 75.44 | 2,383 | +0.67(+0.90%) |
Jul 20, 2020 | 74.60 | 74.78 | 74.47 | 74.77 | 1,309 | -0.08(-0.10%) |
Jul 17, 2020 | 74.62 | 75.01 | 74.52 | 74.84 | 6,400 | +0.36(+0.48%) |
Jul 16, 2020 | 74.58 | 74.64 | 74.49 | 74.49 | 611 | -0.64(-0.85%) |
Jul 15, 2020 | 75.05 | 75.13 | 74.65 | 75.13 | 4,300 | +0.12(+0.16%) |
Jul 14, 2020 | 74.86 | 75.00 | 74.69 | 75.00 | 2,050 | +0.82(+1.11%) |
Jul 13, 2020 | 75.17 | 75.53 | 74.14 | 74.18 | 1,786 | +0.31(+0.42%) |
Jul 10, 2020 | 74.10 | 74.10 | 73.37 | 73.87 | 2,200 | -0.69(-0.92%) |
Jul 09, 2020 | 75.12 | 75.12 | 74.31 | 74.56 | 2,234 | -0.81(-1.07%) |
Jul 08, 2020 | 74.68 | 75.36 | 74.68 | 75.36 | 1,088 | +0.72(+0.97%) |
Jul 07, 2020 | 74.85 | 75.08 | 74.42 | 74.64 | 3,990 | -1.46(-1.92%) |
Jul 06, 2020 | 75.67 | 76.10 | 75.58 | 76.10 | 6,627 | +2.94(+4.02%) |
Jul 02, 2020 | 73.83 | 73.83 | 73.16 | 73.16 | 1,600 | +1.68(+2.35%) |
Jul 01, 2020 | 71.63 | 71.63 | 71.17 | 71.48 | 7,471 | +0.31(+0.44%) |
Jun 30, 2020 | 71.12 | 71.19 | 70.80 | 71.17 | 4,584 | -0.51(-0.71%) |
Jun 29, 2020 | 70.91 | 71.68 | 70.91 | 71.68 | 2,558 | +0.77(+1.09%) |
Jun 26, 2020 | 71.50 | 71.50 | 70.71 | 70.91 | 2,800 | -1.62(-2.23%) |
Jun 25, 2020 | 71.97 | 72.52 | 71.97 | 72.52 | 774 | +0.04(+0.06%) |
Jun 24, 2020 | 72.71 | 72.72 | 72.12 | 72.48 | 1,456 | -1.42(-1.93%) |
Jun 23, 2020 | 74.51 | 74.51 | 73.90 | 73.90 | 2,776 | -0.03(-0.04%) |
Jun 22, 2020 | 73.56 | 74.12 | 73.56 | 73.93 | 1,810 | +0.18(+0.25%) |
Jun 19, 2020 | 75.14 | 75.14 | 73.75 | 73.75 | 1,900 | +0.15(+0.21%) |
Jun 18, 2020 | 73.97 | 73.97 | 73.47 | 73.59 | 2,225 | -0.58(-0.78%) |
Jun 17, 2020 | 74.90 | 74.90 | 74.17 | 74.17 | 566 | +0.40(+0.54%) |
Jun 16, 2020 | 75.23 | 75.23 | 73.77 | 73.77 | 2,649 | +0.93(+1.28%) |
Jun 15, 2020 | 71.61 | 73.08 | 71.61 | 72.84 | 2,880 | -0.24(-0.33%) |
Jun 12, 2020 | 73.58 | 73.61 | 71.92 | 73.08 | 8,600 | +1.60(+2.24%) |
Jun 11, 2020 | 74.20 | 74.20 | 71.40 | 71.48 | 8,157 | -6.14(-7.91%) |
Jun 10, 2020 | 77.50 | 78.01 | 76.91 | 77.62 | 6,643 | -1.29(-1.63%) |
Jun 09, 2020 | 78.74 | 78.90 | 78.27 | 78.90 | 4,455 | -1.07(-1.34%) |
Jun 08, 2020 | 79.27 | 80.00 | 78.65 | 79.98 | 7,515 | +2.16(+2.77%) |
Jun 05, 2020 | 76.58 | 78.24 | 76.58 | 77.82 | 6,100 | +2.85(+3.81%) |
Jun 04, 2020 | 75.48 | 75.48 | 74.73 | 74.97 | 3,806 | -1.05(-1.39%) |
Jun 03, 2020 | 74.99 | 76.02 | 74.86 | 76.02 | 4,650 | +2.47(+3.36%) |
Jun 02, 2020 | 72.82 | 73.55 | 72.82 | 73.55 | 5,506 | +2.40(+3.37%) |
Jun 01, 2020 | 70.44 | 71.15 | 70.44 | 71.15 | 2,522 | +1.97(+2.85%) |
May 29, 2020 | 69.45 | 69.45 | 68.65 | 69.18 | 2,700 | -0.59(-0.85%) |
May 28, 2020 | 70.25 | 70.30 | 69.69 | 69.77 | 2,475 | +0.27(+0.39%) |
May 27, 2020 | 69.02 | 69.74 | 68.50 | 69.50 | 4,446 | +0.65(+0.94%) |
May 26, 2020 | 69.20 | 69.20 | 68.80 | 68.85 | 7,057 | +2.55(+3.85%) |
May 22, 2020 | 66.04 | 66.48 | 66.04 | 66.30 | 2,400 | -1.34(-1.98%) |
May 21, 2020 | 68.87 | 68.87 | 67.50 | 67.64 | 1,509 | -1.00(-1.46%) |
May 20, 2020 | 68.74 | 68.81 | 68.22 | 68.64 | 2,075 | +1.27(+1.89%) |
May 19, 2020 | 68.24 | 69.00 | 67.37 | 67.37 | 29,652 | -0.89(-1.30%) |
May 18, 2020 | 66.47 | 68.30 | 66.47 | 68.26 | 7,766 | +4.10(+6.39%) |
May 15, 2020 | 63.79 | 64.38 | 63.79 | 64.16 | 8,800 | -0.59(-0.91%) |
May 14, 2020 | 63.93 | 64.75 | 63.32 | 64.75 | 2,931 | -0.13(-0.20%) |
May 13, 2020 | 66.50 | 66.50 | 64.60 | 64.88 | 6,483 | -0.81(-1.23%) |
May 12, 2020 | 67.30 | 67.30 | 65.69 | 65.69 | 3,422 | -0.86(-1.29%) |
May 11, 2020 | 67.11 | 67.11 | 66.27 | 66.55 | 4,496 | -0.47(-0.70%) |
May 08, 2020 | 66.23 | 67.02 | 66.23 | 67.02 | 2,000 | +2.59(+4.02%) |
May 07, 2020 | 64.76 | 64.99 | 64.24 | 64.43 | 9,136 | +0.57(+0.90%) |
May 06, 2020 | 64.58 | 64.58 | 63.81 | 63.86 | 1,511 | -0.15(-0.23%) |
May 05, 2020 | 64.98 | 64.98 | 64.01 | 64.01 | 1,468 | +0.10(+0.16%) |
May 04, 2020 | 62.69 | 64.21 | 62.69 | 63.91 | 2,326 | +1.73(+2.78%) |