Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 83.91 | 84.30 | 80.96 | 82.91 | 330,496 | -0.87(-1.03%) |
Jul 30, 2020 | 82.16 | 85.12 | 81.88 | 83.78 | 519,968 | +0.99(+1.20%) |
Jul 29, 2020 | 79.15 | 83.00 | 79.01 | 82.78 | 928,375 | +4.03(+5.11%) |
Jul 28, 2020 | 76.37 | 79.90 | 76.09 | 78.76 | 642,008 | +2.69(+3.53%) |
Jul 27, 2020 | 73.98 | 76.13 | 72.83 | 76.07 | 270,221 | +2.04(+2.76%) |
Jul 24, 2020 | 76.50 | 76.72 | 73.19 | 74.03 | 454,322 | -3.53(-4.55%) |
Jul 23, 2020 | 76.37 | 79.26 | 75.57 | 77.56 | 560,299 | +1.03(+1.34%) |
Jul 22, 2020 | 74.98 | 76.68 | 74.78 | 76.53 | 205,860 | +1.03(+1.37%) |
Jul 21, 2020 | 75.57 | 76.79 | 75.08 | 75.50 | 285,713 | +0.20(+0.26%) |
Jul 20, 2020 | 75.17 | 76.37 | 75.05 | 75.30 | 339,611 | +0.56(+0.76%) |
Jul 17, 2020 | 73.94 | 74.87 | 73.18 | 74.73 | 237,720 | +1.02(+1.38%) |
Jul 16, 2020 | 73.60 | 74.49 | 72.98 | 73.72 | 250,494 | -0.61(-0.82%) |
Jul 15, 2020 | 74.83 | 75.25 | 73.41 | 74.33 | 295,849 | +1.54(+2.12%) |
Jul 14, 2020 | 71.57 | 72.87 | 70.87 | 72.79 | 300,153 | +1.72(+2.42%) |
Jul 13, 2020 | 72.28 | 73.94 | 70.97 | 71.07 | 326,311 | -1.15(-1.59%) |
Jul 10, 2020 | 71.43 | 72.55 | 71.04 | 72.21 | 260,223 | +0.82(+1.15%) |
Jul 09, 2020 | 73.25 | 73.38 | 70.84 | 71.39 | 360,468 | -1.75(-2.39%) |
Jul 08, 2020 | 73.10 | 74.18 | 72.33 | 73.14 | 201,798 | +0.16(+0.22%) |
Jul 07, 2020 | 76.37 | 76.37 | 72.67 | 72.98 | 424,390 | -3.72(-4.85%) |
Jul 06, 2020 | 76.48 | 77.44 | 75.57 | 76.71 | 556,764 | +2.90(+3.92%) |
Jul 02, 2020 | 75.92 | 77.46 | 73.29 | 73.81 | 1,330,281 | -0.77(-1.03%) |
Jul 01, 2020 | 70.92 | 75.63 | 70.57 | 74.58 | 2,495,080 | +4.57(+6.52%) |
Jun 30, 2020 | 68.21 | 70.47 | 67.93 | 70.02 | 2,465,019 | -1.91(-2.65%) |
Jun 29, 2020 | 70.72 | 72.46 | 68.74 | 71.93 | 403,524 | +1.77(+2.52%) |
Jun 26, 2020 | 72.61 | 72.87 | 69.74 | 70.16 | 665,755 | -2.81(-3.85%) |
Jun 25, 2020 | 71.92 | 72.97 | 71.28 | 72.97 | 395,346 | +0.68(+0.95%) |
Jun 24, 2020 | 74.85 | 75.29 | 70.60 | 72.28 | 454,073 | -3.33(-4.41%) |
Jun 23, 2020 | 76.02 | 76.51 | 75.02 | 75.62 | 337,095 | +0.24(+0.32%) |
Jun 22, 2020 | 75.44 | 76.06 | 74.28 | 75.37 | 326,395 | +0.19(+0.25%) |
Jun 19, 2020 | 77.75 | 79.77 | 75.07 | 75.18 | 1,349,194 | -2.62(-3.36%) |
Jun 18, 2020 | 76.11 | 78.30 | 75.68 | 77.80 | 419,506 | +0.57(+0.74%) |
Jun 17, 2020 | 77.75 | 78.87 | 76.59 | 77.23 | 490,285 | -0.36(-0.47%) |
Jun 16, 2020 | 77.45 | 78.22 | 75.33 | 77.59 | 525,555 | +2.26(+2.99%) |
Jun 15, 2020 | 69.66 | 75.35 | 69.17 | 75.33 | 935,301 | +4.52(+6.38%) |
Jun 12, 2020 | 70.94 | 71.79 | 69.23 | 70.81 | 438,281 | +2.23(+3.26%) |
Jun 11, 2020 | 68.79 | 69.90 | 67.60 | 68.58 | 491,797 | -4.06(-5.59%) |
Jun 10, 2020 | 73.18 | 73.87 | 68.81 | 72.64 | 519,121 | -0.35(-0.47%) |
Jun 09, 2020 | 74.44 | 74.66 | 71.72 | 72.99 | 364,294 | -2.36(-3.13%) |
Jun 08, 2020 | 75.07 | 77.51 | 74.63 | 75.35 | 728,786 | +1.88(+2.56%) |
Jun 05, 2020 | 71.73 | 75.20 | 71.14 | 73.47 | 469,960 | +2.55(+3.59%) |
Jun 04, 2020 | 70.98 | 72.26 | 69.24 | 70.92 | 420,766 | +0.01(+0.01%) |
Jun 03, 2020 | 69.92 | 71.29 | 69.85 | 70.92 | 381,843 | +1.89(+2.73%) |
Jun 02, 2020 | 69.47 | 69.96 | 68.07 | 69.03 | 298,081 | +0.39(+0.56%) |
Jun 01, 2020 | 64.76 | 68.90 | 64.67 | 68.64 | 609,853 | +4.41(+6.86%) |
May 29, 2020 | 67.21 | 67.42 | 63.27 | 64.23 | 702,777 | -3.19(-4.73%) |
May 28, 2020 | 66.45 | 67.73 | 66.03 | 67.43 | 506,477 | +1.20(+1.82%) |
May 27, 2020 | 65.26 | 66.50 | 64.06 | 66.22 | 1,249,970 | -0.59(-0.88%) |
May 26, 2020 | 66.92 | 68.96 | 66.07 | 66.81 | 467,097 | +1.67(+2.56%) |
May 22, 2020 | 63.67 | 65.23 | 63.15 | 65.15 | 285,360 | +1.87(+2.96%) |
May 21, 2020 | 62.42 | 64.06 | 62.37 | 63.27 | 334,153 | +1.01(+1.63%) |
May 20, 2020 | 62.42 | 63.23 | 60.91 | 62.26 | 289,651 | +1.12(+1.84%) |
May 19, 2020 | 60.01 | 62.57 | 59.36 | 61.14 | 374,309 | +1.22(+2.03%) |
May 18, 2020 | 59.84 | 61.81 | 59.37 | 59.92 | 356,401 | +1.74(+2.99%) |
May 15, 2020 | 56.61 | 58.35 | 56.07 | 58.18 | 271,620 | +1.68(+2.98%) |
May 14, 2020 | 55.02 | 56.51 | 52.55 | 56.50 | 380,303 | +0.86(+1.55%) |
May 13, 2020 | 58.17 | 58.60 | 55.08 | 55.63 | 463,658 | -2.79(-4.78%) |
May 12, 2020 | 58.13 | 60.06 | 56.88 | 58.43 | 409,725 | +0.67(+1.16%) |
May 11, 2020 | 58.06 | 59.35 | 57.29 | 57.76 | 320,380 | -1.60(-2.69%) |
May 08, 2020 | 59.82 | 60.52 | 58.05 | 59.35 | 543,494 | -0.42(-0.70%) |
May 07, 2020 | 59.34 | 60.35 | 56.70 | 59.77 | 904,260 | -1.63(-2.65%) |
May 06, 2020 | 61.56 | 62.28 | 60.61 | 61.40 | 364,694 | +0.82(+1.35%) |
May 05, 2020 | 61.66 | 62.49 | 60.05 | 60.58 | 294,186 | +0.53(+0.89%) |
May 04, 2020 | 57.88 | 60.33 | 57.50 | 60.04 | 232,943 | +0.99(+1.68%) |