Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 79.42 | 79.67 | 76.07 | 78.38 | 348,790 | -1.48(-1.85%) |
Jul 30, 2020 | 77.61 | 80.53 | 77.00 | 79.86 | 296,837 | +0.93(+1.18%) |
Jul 29, 2020 | 76.25 | 79.32 | 76.04 | 78.93 | 378,501 | +3.36(+4.45%) |
Jul 28, 2020 | 75.37 | 77.00 | 75.37 | 75.56 | 221,620 | +0.28(+0.37%) |
Jul 27, 2020 | 76.45 | 76.45 | 73.46 | 75.29 | 382,553 | -0.72(-0.95%) |
Jul 24, 2020 | 75.51 | 76.16 | 75.22 | 76.01 | 225,108 | +0.15(+0.20%) |
Jul 23, 2020 | 75.85 | 76.50 | 74.48 | 75.86 | 229,569 | +0.55(+0.72%) |
Jul 22, 2020 | 73.73 | 76.21 | 73.14 | 75.31 | 334,291 | +1.21(+1.63%) |
Jul 21, 2020 | 73.96 | 76.46 | 73.88 | 74.11 | 360,695 | +1.27(+1.74%) |
Jul 20, 2020 | 75.25 | 75.49 | 72.33 | 72.84 | 247,383 | -2.81(-3.71%) |
Jul 17, 2020 | 76.83 | 76.90 | 75.12 | 75.64 | 232,377 | -0.94(-1.23%) |
Jul 16, 2020 | 75.97 | 77.35 | 75.47 | 76.58 | 283,561 | -0.38(-0.49%) |
Jul 15, 2020 | 74.24 | 77.55 | 74.24 | 76.96 | 408,224 | +4.52(+6.25%) |
Jul 14, 2020 | 70.86 | 73.52 | 69.61 | 72.43 | 314,603 | +1.41(+1.99%) |
Jul 13, 2020 | 71.93 | 74.63 | 70.88 | 71.02 | 425,826 | -0.33(-0.46%) |
Jul 10, 2020 | 68.00 | 71.78 | 68.00 | 71.35 | 435,344 | +3.35(+4.93%) |
Jul 09, 2020 | 73.03 | 73.03 | 67.16 | 68.00 | 817,120 | -5.22(-7.13%) |
Jul 08, 2020 | 74.29 | 75.67 | 73.03 | 73.22 | 421,691 | -1.07(-1.44%) |
Jul 07, 2020 | 76.16 | 76.25 | 73.90 | 74.29 | 259,007 | -2.52(-3.28%) |
Jul 06, 2020 | 76.68 | 78.16 | 76.31 | 76.81 | 418,435 | +1.42(+1.89%) |
Jul 02, 2020 | 76.53 | 78.31 | 75.21 | 75.39 | 457,262 | +0.97(+1.31%) |
Jul 01, 2020 | 74.98 | 77.57 | 73.88 | 74.42 | 418,555 | -0.42(-0.56%) |
Jun 30, 2020 | 74.84 | 75.57 | 73.34 | 74.84 | 429,663 | +0.00(+0.00%) |
Jun 29, 2020 | 71.16 | 75.25 | 69.43 | 74.84 | 527,841 | +3.68(+5.18%) |
Jun 26, 2020 | 73.92 | 74.20 | 70.52 | 71.15 | 692,995 | -3.64(-4.87%) |
Jun 25, 2020 | 74.35 | 76.22 | 73.24 | 74.79 | 600,871 | -0.57(-0.76%) |
Jun 24, 2020 | 76.92 | 77.23 | 72.71 | 75.37 | 479,328 | -3.10(-3.95%) |
Jun 23, 2020 | 80.11 | 80.24 | 78.26 | 78.47 | 332,860 | +0.34(+0.43%) |
Jun 22, 2020 | 77.66 | 78.14 | 76.02 | 78.13 | 432,828 | +1.00(+1.29%) |
Jun 19, 2020 | 80.13 | 81.46 | 75.85 | 77.13 | 661,348 | -1.89(-2.39%) |
Jun 18, 2020 | 76.88 | 79.11 | 76.02 | 79.02 | 409,717 | +1.57(+2.03%) |
Jun 17, 2020 | 78.80 | 79.94 | 75.89 | 77.45 | 429,889 | -1.31(-1.66%) |
Jun 16, 2020 | 81.97 | 82.54 | 77.34 | 78.76 | 406,883 | +0.80(+1.02%) |
Jun 15, 2020 | 71.89 | 78.98 | 70.65 | 77.96 | 598,961 | +3.47(+4.66%) |
Jun 12, 2020 | 80.03 | 80.25 | 73.27 | 74.49 | 828,306 | -0.85(-1.13%) |
Jun 11, 2020 | 76.06 | 77.73 | 73.87 | 75.34 | 820,249 | -6.50(-7.94%) |
Jun 10, 2020 | 83.31 | 85.21 | 81.41 | 81.84 | 779,193 | -1.92(-2.30%) |
Jun 09, 2020 | 87.70 | 89.04 | 83.36 | 83.76 | 688,632 | -6.46(-7.16%) |
Jun 08, 2020 | 92.08 | 92.22 | 89.44 | 90.22 | 490,408 | +0.86(+0.96%) |
Jun 05, 2020 | 87.01 | 91.79 | 86.73 | 89.36 | 925,484 | +5.29(+6.30%) |
Jun 04, 2020 | 81.12 | 84.51 | 81.09 | 84.07 | 724,198 | +1.04(+1.25%) |
Jun 03, 2020 | 79.58 | 83.46 | 79.15 | 83.03 | 610,305 | +4.99(+6.39%) |
Jun 02, 2020 | 77.48 | 78.17 | 76.05 | 78.04 | 427,810 | +1.19(+1.55%) |
Jun 01, 2020 | 74.91 | 77.16 | 74.02 | 76.85 | 481,286 | +2.35(+3.16%) |
May 29, 2020 | 72.43 | 75.08 | 71.74 | 74.50 | 452,454 | +1.08(+1.47%) |
May 28, 2020 | 76.22 | 77.28 | 71.76 | 73.42 | 438,809 | -2.81(-3.68%) |
May 27, 2020 | 78.29 | 78.83 | 75.57 | 76.22 | 628,229 | +1.20(+1.60%) |
May 26, 2020 | 74.06 | 76.67 | 73.77 | 75.03 | 481,301 | +3.53(+4.94%) |
May 22, 2020 | 70.05 | 71.63 | 68.88 | 71.49 | 405,262 | +1.58(+2.26%) |
May 21, 2020 | 71.53 | 72.43 | 69.20 | 69.91 | 305,937 | -1.66(-2.32%) |
May 20, 2020 | 71.04 | 72.52 | 69.75 | 71.57 | 409,020 | +2.27(+3.28%) |
May 19, 2020 | 69.41 | 71.83 | 67.38 | 69.30 | 747,274 | -0.96(-1.36%) |
May 18, 2020 | 68.86 | 71.09 | 67.99 | 70.26 | 507,747 | +5.09(+7.81%) |
May 15, 2020 | 63.94 | 66.85 | 62.42 | 65.17 | 484,996 | +0.48(+0.75%) |
May 14, 2020 | 59.26 | 65.22 | 56.44 | 64.69 | 981,714 | +3.68(+6.04%) |
May 13, 2020 | 65.77 | 66.52 | 59.20 | 61.00 | 810,897 | -5.49(-8.26%) |
May 12, 2020 | 69.42 | 69.83 | 66.21 | 66.49 | 574,009 | -2.29(-3.33%) |
May 11, 2020 | 68.53 | 69.08 | 65.45 | 68.78 | 964,347 | -0.70(-1.01%) |
May 08, 2020 | 66.62 | 70.41 | 66.08 | 69.48 | 1,100,621 | +4.95(+7.67%) |
May 07, 2020 | 66.27 | 67.59 | 64.43 | 64.53 | 1,024,028 | +0.67(+1.06%) |
May 06, 2020 | 64.45 | 65.20 | 58.88 | 63.86 | 1,485,731 | +5.98(+10.33%) |
May 05, 2020 | 58.11 | 58.73 | 55.71 | 57.88 | 930,418 | +0.72(+1.26%) |
May 04, 2020 | 57.71 | 59.06 | 56.04 | 57.16 | 722,623 | -1.91(-3.23%) |