Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 80.76 | 80.76 | 79.47 | 80.57 | 36,616 | +0.27(+0.33%) |
Jul 30, 2020 | 79.51 | 80.47 | 79.06 | 80.30 | 23,932 | +0.33(+0.41%) |
Jul 29, 2020 | 79.27 | 80.21 | 79.27 | 79.97 | 51,331 | +1.35(+1.71%) |
Jul 28, 2020 | 79.35 | 79.49 | 78.63 | 78.63 | 22,698 | -1.01(-1.27%) |
Jul 27, 2020 | 78.77 | 79.67 | 78.52 | 79.64 | 32,406 | +1.27(+1.63%) |
Jul 24, 2020 | 78.47 | 78.73 | 77.68 | 78.36 | 17,189 | -0.75(-0.95%) |
Jul 23, 2020 | 80.47 | 81.00 | 78.75 | 79.11 | 50,400 | -1.22(-1.52%) |
Jul 22, 2020 | 79.91 | 80.59 | 79.74 | 80.33 | 104,345 | +0.53(+0.67%) |
Jul 21, 2020 | 80.81 | 80.81 | 79.60 | 79.80 | 25,540 | -0.41(-0.51%) |
Jul 20, 2020 | 78.45 | 80.31 | 78.45 | 80.21 | 92,487 | +1.59(+2.03%) |
Jul 17, 2020 | 77.82 | 78.83 | 77.78 | 78.61 | 75,979 | +0.77(+0.99%) |
Jul 16, 2020 | 77.84 | 78.01 | 77.23 | 77.84 | 45,184 | -0.52(-0.67%) |
Jul 15, 2020 | 78.13 | 78.42 | 77.54 | 78.37 | 51,072 | +0.82(+1.06%) |
Jul 14, 2020 | 75.92 | 77.55 | 75.21 | 77.55 | 24,327 | +1.24(+1.62%) |
Jul 13, 2020 | 79.09 | 79.20 | 76.28 | 76.31 | 30,368 | -2.01(-2.56%) |
Jul 10, 2020 | 78.21 | 78.40 | 77.55 | 78.32 | 43,838 | -0.06(-0.08%) |
Jul 09, 2020 | 78.47 | 78.66 | 77.24 | 78.38 | 51,330 | +0.14(+0.18%) |
Jul 08, 2020 | 77.61 | 78.28 | 77.61 | 78.24 | 31,149 | +0.93(+1.21%) |
Jul 07, 2020 | 77.51 | 78.45 | 77.25 | 77.30 | 57,066 | -0.33(-0.42%) |
Jul 06, 2020 | 77.79 | 78.28 | 77.40 | 77.63 | 62,508 | +1.02(+1.34%) |
Jul 02, 2020 | 77.00 | 77.15 | 76.56 | 76.61 | 51,161 | +0.44(+0.58%) |
Jul 01, 2020 | 75.49 | 76.42 | 75.44 | 76.17 | 55,665 | +0.84(+1.12%) |
Jun 30, 2020 | 74.02 | 75.56 | 74.02 | 75.32 | 93,567 | +1.43(+1.93%) |
Jun 29, 2020 | 73.90 | 73.93 | 72.83 | 73.89 | 31,984 | +0.26(+0.35%) |
Jun 26, 2020 | 74.58 | 74.58 | 73.53 | 73.64 | 30,819 | -1.15(-1.54%) |
Jun 25, 2020 | 73.57 | 74.82 | 73.06 | 74.79 | 39,442 | +1.07(+1.45%) |
Jun 24, 2020 | 74.96 | 75.45 | 73.24 | 73.72 | 38,213 | -1.73(-2.29%) |
Jun 23, 2020 | 76.29 | 76.31 | 75.45 | 75.45 | 37,348 | -0.17(-0.22%) |
Jun 22, 2020 | 74.80 | 75.68 | 74.71 | 75.62 | 23,845 | +0.61(+0.82%) |
Jun 19, 2020 | 75.80 | 75.87 | 74.49 | 75.01 | 168,929 | +0.13(+0.18%) |
Jun 18, 2020 | 74.42 | 75.08 | 74.42 | 74.87 | 39,286 | +0.15(+0.20%) |
Jun 17, 2020 | 74.59 | 75.21 | 74.56 | 74.72 | 53,777 | +0.46(+0.62%) |
Jun 16, 2020 | 74.86 | 74.86 | 73.64 | 74.26 | 161,974 | +1.23(+1.68%) |
Jun 15, 2020 | 70.71 | 73.16 | 70.41 | 73.04 | 32,601 | +1.07(+1.48%) |
Jun 12, 2020 | 72.86 | 73.11 | 70.70 | 71.97 | 40,323 | +0.66(+0.92%) |
Jun 11, 2020 | 73.53 | 73.69 | 71.23 | 71.31 | 81,847 | -3.88(-5.16%) |
Jun 10, 2020 | 74.89 | 75.55 | 74.62 | 75.19 | 28,220 | +0.55(+0.73%) |
Jun 09, 2020 | 74.55 | 75.07 | 74.53 | 74.65 | 50,759 | -0.38(-0.51%) |
Jun 08, 2020 | 74.58 | 75.03 | 74.07 | 75.03 | 32,138 | +0.66(+0.88%) |
Jun 05, 2020 | 73.97 | 74.69 | 73.79 | 74.37 | 79,831 | +1.28(+1.75%) |
Jun 04, 2020 | 74.02 | 74.22 | 72.70 | 73.10 | 34,269 | -1.16(-1.56%) |
Jun 03, 2020 | 74.17 | 74.41 | 73.99 | 74.26 | 70,452 | +0.52(+0.71%) |
Jun 02, 2020 | 73.60 | 73.73 | 72.72 | 73.73 | 85,463 | +0.34(+0.47%) |
Jun 01, 2020 | 72.75 | 73.69 | 72.75 | 73.39 | 51,516 | +0.45(+0.62%) |
May 29, 2020 | 71.53 | 72.95 | 71.53 | 72.94 | 55,393 | +1.38(+1.94%) |
May 28, 2020 | 71.22 | 72.60 | 71.22 | 71.55 | 39,357 | +0.49(+0.69%) |
May 27, 2020 | 70.81 | 71.07 | 69.18 | 71.06 | 33,251 | +0.49(+0.70%) |
May 26, 2020 | 72.08 | 72.20 | 70.57 | 70.57 | 49,554 | -0.03(-0.04%) |
May 22, 2020 | 70.02 | 70.60 | 70.02 | 70.60 | 19,041 | +0.61(+0.88%) |
May 21, 2020 | 70.50 | 70.67 | 69.72 | 69.99 | 26,511 | -0.51(-0.73%) |
May 20, 2020 | 70.33 | 70.81 | 70.23 | 70.50 | 44,223 | +1.09(+1.57%) |
May 19, 2020 | 69.67 | 70.42 | 69.41 | 69.41 | 64,053 | -0.43(-0.62%) |
May 18, 2020 | 70.00 | 70.35 | 69.81 | 69.84 | 80,098 | +1.35(+1.96%) |
May 15, 2020 | 67.27 | 68.50 | 67.27 | 68.50 | 40,424 | +0.54(+0.79%) |
May 14, 2020 | 66.77 | 67.97 | 66.39 | 67.96 | 31,332 | +0.45(+0.67%) |
May 13, 2020 | 68.58 | 69.07 | 66.73 | 67.51 | 42,126 | -1.21(-1.76%) |
May 12, 2020 | 70.22 | 70.22 | 68.70 | 68.72 | 34,214 | -1.25(-1.78%) |
May 11, 2020 | 68.61 | 70.27 | 68.61 | 69.96 | 36,156 | +0.78(+1.12%) |
May 08, 2020 | 69.03 | 69.45 | 68.98 | 69.19 | 29,122 | +0.74(+1.08%) |
May 07, 2020 | 68.44 | 68.92 | 68.26 | 68.45 | 28,827 | +1.03(+1.53%) |
May 06, 2020 | 67.57 | 68.09 | 67.37 | 67.41 | 52,249 | +0.16(+0.24%) |
May 05, 2020 | 66.52 | 67.97 | 66.52 | 67.25 | 68,459 | +1.39(+2.12%) |
May 04, 2020 | 64.67 | 65.86 | 64.67 | 65.86 | 22,377 | +0.77(+1.18%) |