Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 80.84 | 80.84 | 80.84 | 0 | -2.14(-2.58%) | |
Jul 30, 2020 | 86.05 | 86.05 | 82.77 | 82.98 | 2,330 | -1.37(-1.62%) |
Jul 29, 2020 | 81.36 | 85.04 | 81.36 | 84.35 | 1,213 | +3.53(+4.37%) |
Jul 28, 2020 | 82.43 | 82.43 | 80.82 | 80.82 | 650 | -0.19(-0.23%) |
Jul 27, 2020 | 81.88 | 81.88 | 81.01 | 81.01 | 2,610 | +0.03(+0.04%) |
Jul 24, 2020 | 81.39 | 82.02 | 80.64 | 80.98 | 5,195 | +0.17(+0.21%) |
Jul 23, 2020 | 82.00 | 82.62 | 80.81 | 80.81 | 2,206 | -0.68(-0.83%) |
Jul 22, 2020 | 82.67 | 82.77 | 81.49 | 81.49 | 3,104 | -1.44(-1.74%) |
Jul 21, 2020 | 86.88 | 86.88 | 82.93 | 82.93 | 4,320 | -0.73(-0.87%) |
Jul 20, 2020 | 83.89 | 83.89 | 82.17 | 83.66 | 670 | +0.96(+1.16%) |
Jul 17, 2020 | 81.99 | 83.24 | 81.99 | 82.70 | 780 | +1.92(+2.38%) |
Jul 16, 2020 | 81.10 | 81.10 | 79.87 | 80.78 | 3,865 | +0.08(+0.10%) |
Jul 15, 2020 | 81.03 | 81.88 | 80.02 | 80.70 | 17,786 | +0.66(+0.82%) |
Jul 14, 2020 | 80.10 | 80.23 | 79.81 | 80.04 | 2,500 | +0.31(+0.39%) |
Jul 13, 2020 | 81.00 | 81.29 | 79.73 | 79.73 | 4,520 | -0.87(-1.08%) |
Jul 10, 2020 | 78.99 | 80.65 | 78.99 | 80.60 | 2,829 | +0.80(+1.00%) |
Jul 09, 2020 | 78.48 | 80.31 | 78.48 | 79.80 | 3,706 | -0.07(-0.09%) |
Jul 08, 2020 | 79.82 | 79.87 | 79.46 | 79.87 | 700 | -0.63(-0.78%) |
Jul 07, 2020 | 82.24 | 82.24 | 79.75 | 80.50 | 3,242 | -0.57(-0.70%) |
Jul 06, 2020 | 79.99 | 82.53 | 79.99 | 81.07 | 11,780 | +4.88(+6.41%) |
Jul 03, 2020 | 76.19 | 76.19 | 76.19 | 76.19 | 137 | -1.64(-2.11%) |
Jul 02, 2020 | 77.91 | 78.30 | 77.83 | 77.83 | 1,110 | +0.14(+0.18%) |
Jun 30, 2020 | 77.69 | 77.69 | 77.69 | 0 | +0.95(+1.24%) | |
Jun 29, 2020 | 73.65 | 76.89 | 73.65 | 76.74 | 1,704 | +2.26(+3.03%) |
Jun 26, 2020 | 77.88 | 78.00 | 74.48 | 74.48 | 1,330 | -3.15(-4.06%) |
Jun 25, 2020 | 77.11 | 78.30 | 77.11 | 77.63 | 1,300 | +1.91(+2.52%) |
Jun 24, 2020 | 78.56 | 78.56 | 75.72 | 75.72 | 1,780 | -3.27(-4.14%) |
Jun 23, 2020 | 79.25 | 79.62 | 78.82 | 78.99 | 1,725 | +0.94(+1.20%) |
Jun 22, 2020 | 79.62 | 80.04 | 78.05 | 78.05 | 1,565 | -0.41(-0.52%) |
Jun 19, 2020 | 80.08 | 80.08 | 78.46 | 78.46 | 2,388 | -3.31(-4.05%) |
Jun 18, 2020 | 80.00 | 81.77 | 79.54 | 81.77 | 600 | +1.73(+2.16%) |
Jun 17, 2020 | 79.85 | 80.08 | 79.30 | 80.04 | 1,150 | +0.60(+0.76%) |
Jun 16, 2020 | 80.99 | 80.99 | 79.44 | 79.44 | 1,700 | -0.16(-0.20%) |
Jun 15, 2020 | 79.46 | 79.60 | 79.46 | 79.60 | 370 | -0.41(-0.51%) |
Jun 12, 2020 | 78.71 | 80.01 | 78.71 | 80.01 | 400 | +0.53(+0.67%) |
Jun 11, 2020 | 79.75 | 80.50 | 79.27 | 79.48 | 1,011 | -3.11(-3.77%) |
Jun 10, 2020 | 83.43 | 83.96 | 81.63 | 82.59 | 1,940 | -1.28(-1.53%) |
Jun 09, 2020 | 84.19 | 85.55 | 83.31 | 83.87 | 6,963 | +0.09(+0.11%) |
Jun 08, 2020 | 81.91 | 83.86 | 81.11 | 83.78 | 3,197 | +2.70(+3.33%) |
Jun 05, 2020 | 83.62 | 83.62 | 81.08 | 81.08 | 500 | -0.19(-0.23%) |
Jun 04, 2020 | 81.38 | 81.38 | 81.27 | 81.27 | 486 | -2.06(-2.47%) |
Jun 03, 2020 | 79.00 | 83.89 | 79.00 | 83.33 | 2,799 | +4.03(+5.08%) |
Jun 02, 2020 | 80.70 | 80.89 | 79.30 | 79.30 | 800 | -1.68(-2.07%) |
Jun 01, 2020 | 80.52 | 81.39 | 80.39 | 80.98 | 703 | -0.63(-0.77%) |
May 29, 2020 | 80.67 | 82.57 | 80.67 | 81.61 | 1,032 | -1.18(-1.43%) |
May 28, 2020 | 86.93 | 86.99 | 82.34 | 82.79 | 2,200 | -2.36(-2.77%) |
May 27, 2020 | 83.60 | 85.97 | 81.82 | 85.15 | 2,577 | +2.61(+3.16%) |
May 26, 2020 | 83.48 | 86.00 | 82.54 | 82.54 | 4,400 | +0.08(+0.10%) |
May 25, 2020 | 81.06 | 82.46 | 81.06 | 82.46 | 220 | +0.71(+0.87%) |
May 22, 2020 | 81.00 | 81.75 | 81.00 | 81.75 | 550 | +0.08(+0.10%) |
May 21, 2020 | 80.66 | 81.67 | 79.90 | 81.67 | 950 | +0.52(+0.64%) |
May 20, 2020 | 78.22 | 81.33 | 78.21 | 81.15 | 1,820 | +3.58(+4.62%) |
May 19, 2020 | 79.56 | 80.00 | 77.57 | 77.57 | 3,459 | -0.43(-0.55%) |
May 15, 2020 | 78.00 | 78.00 | 78.00 | 0 | -0.92(-1.17%) | |
May 14, 2020 | 75.50 | 78.92 | 74.11 | 78.92 | 4,834 | +2.79(+3.66%) |
May 13, 2020 | 75.49 | 76.90 | 74.09 | 76.13 | 3,515 | -0.20(-0.26%) |
May 12, 2020 | 77.97 | 78.40 | 75.63 | 76.33 | 3,813 | -1.58(-2.03%) |
May 11, 2020 | 77.96 | 78.75 | 77.04 | 77.91 | 5,490 | -1.29(-1.63%) |
May 08, 2020 | 76.22 | 82.06 | 76.12 | 79.20 | 9,918 | +2.98(+3.91%) |
May 07, 2020 | 75.00 | 76.50 | 73.97 | 76.22 | 2,194 | +1.23(+1.64%) |
May 06, 2020 | 74.72 | 75.13 | 74.51 | 74.99 | 4,411 | +0.53(+0.71%) |
May 05, 2020 | 73.99 | 74.74 | 73.64 | 74.46 | 5,063 | +0.78(+1.06%) |
May 04, 2020 | 72.53 | 73.68 | 72.08 | 73.68 | 5,413 | +0.34(+0.46%) |