Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 82.13 | 82.55 | 80.95 | 82.46 | 1,532,450 | +0.24(+0.29%) |
Jul 30, 2020 | 82.49 | 82.49 | 81.27 | 82.22 | 1,174,715 | -1.10(-1.33%) |
Jul 29, 2020 | 81.35 | 83.53 | 81.08 | 83.33 | 2,550,579 | +2.34(+2.89%) |
Jul 28, 2020 | 81.42 | 81.58 | 80.54 | 80.98 | 1,479,055 | -0.69(-0.85%) |
Jul 27, 2020 | 81.37 | 82.32 | 81.18 | 81.67 | 1,131,026 | +0.30(+0.37%) |
Jul 24, 2020 | 80.64 | 81.47 | 80.51 | 81.37 | 758,279 | +0.52(+0.65%) |
Jul 23, 2020 | 81.51 | 82.09 | 80.75 | 80.85 | 1,341,723 | -0.93(-1.13%) |
Jul 22, 2020 | 80.69 | 82.30 | 80.66 | 81.78 | 2,078,682 | +1.16(+1.43%) |
Jul 21, 2020 | 81.42 | 81.98 | 80.58 | 80.62 | 1,192,154 | -0.19(-0.24%) |
Jul 20, 2020 | 80.42 | 80.97 | 80.16 | 80.81 | 966,295 | +0.23(+0.28%) |
Jul 17, 2020 | 79.61 | 80.75 | 79.30 | 80.59 | 975,659 | +1.22(+1.54%) |
Jul 16, 2020 | 78.35 | 79.84 | 78.35 | 79.36 | 1,009,323 | +0.72(+0.91%) |
Jul 15, 2020 | 78.02 | 79.23 | 77.98 | 78.65 | 1,490,084 | +1.25(+1.61%) |
Jul 14, 2020 | 75.04 | 77.51 | 75.04 | 77.40 | 1,018,023 | +1.82(+2.41%) |
Jul 13, 2020 | 75.89 | 76.56 | 75.37 | 75.58 | 921,252 | +0.02(+0.02%) |
Jul 10, 2020 | 75.05 | 75.66 | 74.69 | 75.56 | 777,966 | +0.62(+0.82%) |
Jul 09, 2020 | 75.79 | 75.84 | 73.90 | 74.95 | 2,061,691 | -0.77(-1.01%) |
Jul 08, 2020 | 74.89 | 75.72 | 74.50 | 75.71 | 875,424 | +1.33(+1.79%) |
Jul 07, 2020 | 74.54 | 75.30 | 74.34 | 74.38 | 811,978 | -0.57(-0.75%) |
Jul 06, 2020 | 74.88 | 75.25 | 74.63 | 74.95 | 756,347 | +0.30(+0.41%) |
Jul 02, 2020 | 75.14 | 75.92 | 74.56 | 74.64 | 577,544 | +0.37(+0.50%) |
Jul 01, 2020 | 74.81 | 75.12 | 73.70 | 74.27 | 658,226 | -0.41(-0.55%) |
Jun 30, 2020 | 72.80 | 75.01 | 72.80 | 74.68 | 841,211 | +1.37(+1.86%) |
Jun 29, 2020 | 73.08 | 74.07 | 72.83 | 73.32 | 805,498 | +0.37(+0.51%) |
Jun 26, 2020 | 73.36 | 73.69 | 72.56 | 72.95 | 864,894 | -0.51(-0.70%) |
Jun 25, 2020 | 71.85 | 73.50 | 71.46 | 73.46 | 1,248,720 | +1.42(+1.97%) |
Jun 24, 2020 | 73.61 | 73.61 | 72.02 | 72.05 | 827,651 | -1.86(-2.52%) |
Jun 23, 2020 | 74.50 | 74.95 | 73.88 | 73.91 | 800,764 | -0.18(-0.24%) |
Jun 22, 2020 | 73.76 | 74.28 | 73.07 | 74.09 | 953,151 | +0.34(+0.46%) |
Jun 19, 2020 | 75.89 | 75.89 | 73.71 | 73.75 | 939,488 | -1.14(-1.52%) |
Jun 18, 2020 | 75.58 | 75.70 | 74.56 | 74.89 | 742,588 | -1.05(-1.38%) |
Jun 17, 2020 | 75.84 | 76.65 | 75.33 | 75.93 | 1,044,577 | +0.65(+0.86%) |
Jun 16, 2020 | 76.03 | 76.33 | 74.79 | 75.28 | 1,119,847 | +1.16(+1.57%) |
Jun 15, 2020 | 72.72 | 74.60 | 72.30 | 74.12 | 843,319 | -0.09(-0.13%) |
Jun 12, 2020 | 74.81 | 75.16 | 73.13 | 74.21 | 1,048,119 | +1.16(+1.59%) |
Jun 11, 2020 | 75.11 | 75.37 | 72.97 | 73.05 | 1,189,463 | -3.67(-4.78%) |
Jun 10, 2020 | 77.68 | 77.88 | 76.68 | 76.72 | 1,269,238 | -0.58(-0.75%) |
Jun 09, 2020 | 75.17 | 78.04 | 75.17 | 77.30 | 2,131,262 | +0.51(+0.66%) |
Jun 08, 2020 | 76.56 | 77.27 | 76.14 | 76.79 | 1,234,240 | +0.63(+0.82%) |
Jun 05, 2020 | 76.48 | 77.26 | 76.08 | 76.16 | 1,495,660 | +1.55(+2.08%) |
Jun 04, 2020 | 74.45 | 75.25 | 74.15 | 74.61 | 841,335 | -0.42(-0.56%) |
Jun 03, 2020 | 74.08 | 75.47 | 73.99 | 75.03 | 742,924 | +1.62(+2.20%) |
Jun 02, 2020 | 73.11 | 73.99 | 72.64 | 73.42 | 752,012 | +0.80(+1.10%) |
Jun 01, 2020 | 72.22 | 72.96 | 71.65 | 72.62 | 685,559 | +0.53(+0.73%) |
May 29, 2020 | 72.34 | 72.49 | 71.25 | 72.09 | 1,029,728 | -0.29(-0.41%) |
May 28, 2020 | 72.51 | 73.23 | 72.04 | 72.39 | 654,524 | +0.23(+0.31%) |
May 27, 2020 | 72.03 | 72.36 | 70.96 | 72.16 | 1,217,258 | +0.66(+0.93%) |
May 26, 2020 | 70.92 | 71.77 | 70.82 | 71.50 | 981,556 | +2.42(+3.51%) |
May 22, 2020 | 68.78 | 69.40 | 68.27 | 69.08 | 497,081 | +0.27(+0.39%) |
May 21, 2020 | 69.95 | 69.97 | 68.29 | 68.81 | 813,359 | -1.28(-1.83%) |
May 20, 2020 | 69.18 | 70.59 | 68.83 | 70.09 | 1,370,217 | +1.96(+2.88%) |
May 19, 2020 | 67.89 | 68.67 | 67.36 | 68.13 | 1,152,853 | +0.33(+0.48%) |
May 18, 2020 | 67.28 | 68.25 | 67.00 | 67.80 | 898,196 | +2.46(+3.77%) |
May 15, 2020 | 65.36 | 65.91 | 65.11 | 65.34 | 676,580 | -0.46(-0.70%) |
May 14, 2020 | 65.77 | 66.28 | 64.69 | 65.80 | 1,109,494 | -0.72(-1.08%) |
May 13, 2020 | 68.22 | 68.46 | 65.90 | 66.52 | 2,676,773 | -1.70(-2.49%) |
May 12, 2020 | 69.62 | 69.89 | 68.18 | 68.22 | 1,285,307 | -1.20(-1.73%) |
May 11, 2020 | 67.96 | 69.73 | 67.70 | 69.42 | 1,055,735 | +0.70(+1.02%) |
May 08, 2020 | 68.41 | 69.02 | 68.26 | 68.72 | 1,477,758 | +1.09(+1.61%) |
May 07, 2020 | 68.29 | 68.42 | 67.30 | 67.63 | 1,046,968 | +0.18(+0.26%) |
May 06, 2020 | 67.58 | 68.03 | 67.03 | 67.45 | 1,267,102 | +0.21(+0.31%) |
May 05, 2020 | 67.48 | 67.71 | 66.96 | 67.24 | 1,304,785 | +0.55(+0.83%) |
May 04, 2020 | 66.75 | 67.44 | 65.97 | 66.69 | 1,449,989 | -0.79(-1.17%) |