Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 69.30 | 69.76 | 68.69 | 69.68 | 950,849 | +0.37(+0.54%) |
Jul 30, 2020 | 69.20 | 69.52 | 68.25 | 69.30 | 1,001,572 | -1.18(-1.68%) |
Jul 29, 2020 | 68.36 | 70.82 | 68.28 | 70.49 | 1,420,635 | +1.92(+2.80%) |
Jul 28, 2020 | 67.67 | 68.81 | 67.47 | 68.57 | 1,450,855 | +0.44(+0.64%) |
Jul 27, 2020 | 66.94 | 68.28 | 66.23 | 68.13 | 1,206,221 | +0.52(+0.76%) |
Jul 24, 2020 | 69.43 | 70.29 | 67.39 | 67.61 | 1,228,142 | -1.29(-1.87%) |
Jul 23, 2020 | 66.95 | 69.10 | 66.85 | 68.90 | 1,922,063 | +1.65(+2.46%) |
Jul 22, 2020 | 73.17 | 73.17 | 64.60 | 67.25 | 3,249,359 | -3.74(-5.27%) |
Jul 21, 2020 | 69.05 | 71.63 | 68.92 | 70.99 | 1,695,312 | +1.86(+2.69%) |
Jul 20, 2020 | 68.45 | 69.53 | 68.45 | 69.14 | 1,718,408 | +0.03(+0.04%) |
Jul 17, 2020 | 71.38 | 71.38 | 68.97 | 69.11 | 1,573,353 | -1.98(-2.79%) |
Jul 16, 2020 | 70.89 | 72.56 | 70.27 | 71.09 | 1,239,514 | -0.54(-0.76%) |
Jul 15, 2020 | 73.65 | 73.65 | 70.98 | 71.63 | 1,840,656 | -0.98(-1.35%) |
Jul 14, 2020 | 72.71 | 73.17 | 71.42 | 72.61 | 1,174,840 | +0.07(+0.10%) |
Jul 13, 2020 | 71.84 | 73.57 | 71.12 | 72.54 | 1,616,718 | +1.25(+1.75%) |
Jul 10, 2020 | 68.36 | 71.54 | 68.25 | 71.30 | 1,286,614 | +3.34(+4.92%) |
Jul 09, 2020 | 70.32 | 70.84 | 67.26 | 67.95 | 1,551,224 | -3.33(-4.68%) |
Jul 08, 2020 | 71.28 | 71.38 | 69.52 | 71.29 | 1,637,998 | +2.05(+2.97%) |
Jul 07, 2020 | 69.64 | 69.95 | 69.03 | 69.23 | 1,596,245 | -0.76(-1.08%) |
Jul 06, 2020 | 70.82 | 71.14 | 69.19 | 69.99 | 1,164,992 | +0.92(+1.33%) |
Jul 02, 2020 | 70.16 | 70.76 | 68.84 | 69.07 | 937,355 | +0.65(+0.95%) |
Jul 01, 2020 | 70.13 | 70.54 | 68.15 | 68.42 | 1,006,857 | -2.13(-3.02%) |
Jun 30, 2020 | 67.93 | 70.87 | 67.67 | 70.56 | 1,651,073 | +2.70(+3.98%) |
Jun 29, 2020 | 68.77 | 68.99 | 67.38 | 67.85 | 1,275,313 | +0.09(+0.13%) |
Jun 26, 2020 | 68.63 | 68.83 | 66.80 | 67.77 | 2,215,761 | -1.99(-2.86%) |
Jun 25, 2020 | 68.45 | 70.01 | 67.92 | 69.76 | 1,620,069 | +1.12(+1.63%) |
Jun 24, 2020 | 70.66 | 71.14 | 68.59 | 68.64 | 1,849,154 | -3.49(-4.83%) |
Jun 23, 2020 | 73.77 | 74.51 | 72.11 | 72.12 | 2,180,166 | -0.58(-0.80%) |
Jun 22, 2020 | 72.68 | 73.87 | 71.71 | 72.70 | 1,706,976 | -0.81(-1.10%) |
Jun 19, 2020 | 74.13 | 74.25 | 71.87 | 73.51 | 4,565,334 | +0.04(+0.05%) |
Jun 18, 2020 | 73.26 | 74.75 | 73.14 | 73.47 | 1,880,883 | -1.07(-1.43%) |
Jun 17, 2020 | 75.24 | 75.93 | 74.39 | 74.54 | 1,991,275 | -0.99(-1.31%) |
Jun 16, 2020 | 77.15 | 77.19 | 74.28 | 75.53 | 1,278,496 | +1.25(+1.69%) |
Jun 15, 2020 | 71.62 | 75.21 | 71.62 | 74.28 | 1,627,728 | -0.08(-0.11%) |
Jun 12, 2020 | 75.43 | 75.56 | 72.38 | 74.36 | 1,293,474 | +1.39(+1.90%) |
Jun 11, 2020 | 74.62 | 75.94 | 72.79 | 72.97 | 1,814,460 | -4.34(-5.61%) |
Jun 10, 2020 | 80.27 | 80.38 | 77.23 | 77.31 | 1,500,059 | -3.85(-4.74%) |
Jun 09, 2020 | 79.18 | 81.98 | 78.68 | 81.15 | 1,391,557 | +0.73(+0.91%) |
Jun 08, 2020 | 81.38 | 81.80 | 79.28 | 80.42 | 2,019,922 | +0.41(+0.51%) |
Jun 05, 2020 | 81.46 | 81.92 | 79.64 | 80.02 | 2,763,412 | +2.40(+3.09%) |
Jun 04, 2020 | 74.62 | 77.71 | 74.35 | 77.62 | 1,510,855 | +2.51(+3.34%) |
Jun 03, 2020 | 72.83 | 75.47 | 72.35 | 75.11 | 1,295,370 | +3.78(+5.29%) |
Jun 02, 2020 | 72.12 | 72.83 | 70.89 | 71.34 | 1,286,121 | +0.17(+0.24%) |
Jun 01, 2020 | 70.27 | 71.92 | 69.89 | 71.17 | 971,897 | +1.46(+2.10%) |
May 29, 2020 | 69.47 | 70.72 | 69.06 | 69.70 | 1,716,265 | -0.80(-1.14%) |
May 28, 2020 | 74.18 | 74.18 | 70.36 | 70.51 | 1,203,665 | -2.63(-3.59%) |
May 27, 2020 | 72.74 | 74.42 | 70.71 | 73.13 | 1,688,114 | +3.32(+4.75%) |
May 26, 2020 | 68.18 | 71.21 | 67.38 | 69.82 | 2,177,099 | +4.64(+7.12%) |
May 22, 2020 | 65.47 | 65.47 | 64.32 | 65.18 | 1,214,341 | +0.07(+0.11%) |
May 21, 2020 | 65.34 | 66.09 | 64.95 | 65.11 | 1,229,195 | -0.85(-1.28%) |
May 20, 2020 | 65.37 | 66.41 | 64.82 | 65.95 | 1,194,454 | +1.23(+1.89%) |
May 19, 2020 | 66.54 | 66.98 | 64.68 | 64.73 | 980,981 | -2.27(-3.38%) |
May 18, 2020 | 65.21 | 67.39 | 64.50 | 66.99 | 1,277,232 | +4.24(+6.76%) |
May 15, 2020 | 62.66 | 63.48 | 62.06 | 62.75 | 1,008,834 | -1.00(-1.56%) |
May 14, 2020 | 60.87 | 63.82 | 59.49 | 63.75 | 1,342,559 | +1.77(+2.86%) |
May 13, 2020 | 63.26 | 63.72 | 61.13 | 61.98 | 1,376,983 | -2.29(-3.57%) |
May 12, 2020 | 66.78 | 67.25 | 64.23 | 64.27 | 1,338,335 | -1.69(-2.57%) |
May 11, 2020 | 66.07 | 66.41 | 65.47 | 65.96 | 1,127,695 | -1.08(-1.61%) |
May 08, 2020 | 66.65 | 67.16 | 65.65 | 67.04 | 1,441,726 | +1.81(+2.77%) |
May 07, 2020 | 65.12 | 67.01 | 64.53 | 65.23 | 1,188,882 | +1.65(+2.59%) |
May 06, 2020 | 65.08 | 65.22 | 62.89 | 63.58 | 999,051 | -0.88(-1.37%) |
May 05, 2020 | 66.94 | 66.97 | 64.44 | 64.46 | 1,140,623 | -1.67(-2.52%) |
May 04, 2020 | 65.87 | 66.69 | 64.64 | 66.13 | 1,171,021 | -0.45(-0.68%) |