Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 78.98 | 80.36 | 77.26 | 78.71 | 2,962,272 | -0.45(-0.56%) |
Jul 30, 2020 | 78.37 | 79.33 | 78.08 | 79.16 | 1,275,449 | +0.08(+0.10%) |
Jul 29, 2020 | 79.14 | 79.85 | 78.64 | 79.08 | 1,176,478 | +0.31(+0.39%) |
Jul 28, 2020 | 77.39 | 79.64 | 77.39 | 78.77 | 1,484,593 | +1.26(+1.62%) |
Jul 27, 2020 | 78.20 | 78.34 | 76.73 | 77.51 | 1,160,903 | -0.68(-0.87%) |
Jul 24, 2020 | 78.66 | 79.60 | 77.58 | 78.20 | 1,041,664 | -0.48(-0.61%) |
Jul 23, 2020 | 78.08 | 79.26 | 78.02 | 78.68 | 1,196,749 | +0.35(+0.45%) |
Jul 22, 2020 | 75.87 | 78.64 | 75.43 | 78.33 | 1,537,533 | +2.15(+2.82%) |
Jul 21, 2020 | 74.94 | 77.41 | 74.50 | 76.18 | 1,915,178 | +0.49(+0.65%) |
Jul 20, 2020 | 76.38 | 76.67 | 75.33 | 75.69 | 1,683,859 | -1.07(-1.40%) |
Jul 17, 2020 | 75.57 | 77.02 | 75.35 | 76.76 | 1,850,462 | +1.77(+2.37%) |
Jul 16, 2020 | 74.46 | 75.22 | 74.16 | 74.99 | 1,592,018 | +0.71(+0.95%) |
Jul 15, 2020 | 76.11 | 76.39 | 74.18 | 74.28 | 1,940,780 | -1.24(-1.64%) |
Jul 14, 2020 | 75.18 | 75.93 | 74.64 | 75.52 | 1,792,719 | +0.42(+0.56%) |
Jul 13, 2020 | 74.36 | 76.10 | 74.36 | 75.10 | 1,969,495 | +0.44(+0.59%) |
Jul 10, 2020 | 73.90 | 74.90 | 73.46 | 74.67 | 829,166 | +0.76(+1.03%) |
Jul 09, 2020 | 73.77 | 74.24 | 72.58 | 73.90 | 1,343,728 | -0.50(-0.67%) |
Jul 08, 2020 | 73.49 | 74.67 | 73.06 | 74.40 | 1,454,310 | +0.71(+0.96%) |
Jul 07, 2020 | 72.68 | 73.96 | 72.03 | 73.70 | 1,546,295 | +0.41(+0.56%) |
Jul 06, 2020 | 74.90 | 75.39 | 72.77 | 73.28 | 1,756,185 | -0.71(-0.96%) |
Jul 02, 2020 | 74.81 | 75.09 | 73.77 | 73.99 | 1,364,474 | -0.38(-0.52%) |
Jul 01, 2020 | 72.73 | 74.69 | 72.67 | 74.38 | 1,748,505 | +1.61(+2.21%) |
Jun 30, 2020 | 72.43 | 73.19 | 71.76 | 72.77 | 2,176,817 | +0.16(+0.22%) |
Jun 29, 2020 | 72.20 | 72.64 | 71.37 | 72.61 | 1,299,505 | +1.08(+1.51%) |
Jun 26, 2020 | 71.69 | 72.97 | 70.97 | 71.53 | 3,313,003 | -0.45(-0.62%) |
Jun 25, 2020 | 72.15 | 72.35 | 70.92 | 71.97 | 1,625,436 | -0.05(-0.07%) |
Jun 24, 2020 | 72.30 | 72.43 | 71.36 | 72.03 | 1,904,761 | -0.85(-1.16%) |
Jun 23, 2020 | 74.18 | 74.61 | 72.66 | 72.87 | 2,624,304 | -0.69(-0.94%) |
Jun 22, 2020 | 72.43 | 74.25 | 71.98 | 73.56 | 1,779,188 | +1.13(+1.56%) |
Jun 19, 2020 | 75.02 | 75.02 | 72.27 | 72.44 | 6,473,470 | -1.60(-2.16%) |
Jun 18, 2020 | 73.89 | 74.50 | 73.11 | 74.04 | 1,419,170 | -0.27(-0.36%) |
Jun 17, 2020 | 73.98 | 74.81 | 73.00 | 74.31 | 1,464,423 | +0.74(+1.01%) |
Jun 16, 2020 | 75.16 | 75.79 | 73.37 | 73.56 | 2,031,420 | -0.07(-0.10%) |
Jun 15, 2020 | 72.53 | 74.75 | 71.91 | 73.63 | 2,168,877 | -0.04(-0.06%) |
Jun 12, 2020 | 74.76 | 75.30 | 72.69 | 73.68 | 2,412,546 | -0.03(-0.05%) |
Jun 11, 2020 | 75.15 | 75.31 | 72.66 | 73.71 | 3,217,843 | -1.67(-2.21%) |
Jun 10, 2020 | 74.68 | 75.96 | 74.63 | 75.38 | 1,634,706 | +0.87(+1.16%) |
Jun 09, 2020 | 76.19 | 76.19 | 73.90 | 74.52 | 1,610,651 | -2.18(-2.84%) |
Jun 08, 2020 | 75.51 | 76.88 | 74.74 | 76.69 | 1,666,290 | +1.08(+1.43%) |
Jun 05, 2020 | 75.27 | 76.67 | 74.58 | 75.61 | 1,910,423 | +0.87(+1.16%) |
Jun 04, 2020 | 75.39 | 75.80 | 73.69 | 74.74 | 1,377,548 | -1.21(-1.60%) |
Jun 03, 2020 | 75.47 | 77.14 | 75.16 | 75.96 | 1,798,425 | +1.00(+1.34%) |
Jun 02, 2020 | 75.28 | 75.56 | 73.94 | 74.95 | 2,075,676 | +0.17(+0.22%) |
Jun 01, 2020 | 73.21 | 75.31 | 72.71 | 74.79 | 2,210,748 | +1.64(+2.25%) |
May 29, 2020 | 70.41 | 73.57 | 70.41 | 73.14 | 4,234,629 | +2.46(+3.47%) |
May 28, 2020 | 68.77 | 70.91 | 68.29 | 70.69 | 2,154,554 | +2.99(+4.41%) |
May 27, 2020 | 69.09 | 69.09 | 66.34 | 67.70 | 2,162,068 | -0.47(-0.69%) |
May 26, 2020 | 69.73 | 69.76 | 67.95 | 68.17 | 1,594,065 | -0.39(-0.57%) |
May 22, 2020 | 68.86 | 69.69 | 68.12 | 68.57 | 1,205,529 | -0.31(-0.46%) |
May 21, 2020 | 69.13 | 69.41 | 68.43 | 68.88 | 1,894,094 | -0.51(-0.73%) |
May 20, 2020 | 68.96 | 70.06 | 68.43 | 69.39 | 1,557,063 | +1.02(+1.50%) |
May 19, 2020 | 68.88 | 69.33 | 68.15 | 68.36 | 1,678,346 | -0.88(-1.27%) |
May 18, 2020 | 68.37 | 69.70 | 67.62 | 69.24 | 1,820,493 | +2.96(+4.46%) |
May 15, 2020 | 65.94 | 66.62 | 64.52 | 66.28 | 5,473,477 | -0.76(-1.14%) |
May 14, 2020 | 66.00 | 67.20 | 63.87 | 67.05 | 2,061,476 | +0.55(+0.82%) |
May 13, 2020 | 65.14 | 66.78 | 64.97 | 66.50 | 1,972,376 | +0.84(+1.28%) |
May 12, 2020 | 68.09 | 68.53 | 65.34 | 65.66 | 2,626,402 | -1.17(-1.75%) |
May 11, 2020 | 67.30 | 67.52 | 65.99 | 66.83 | 1,632,491 | -0.67(-0.99%) |
May 08, 2020 | 67.37 | 68.55 | 66.92 | 67.50 | 1,648,197 | +0.13(+0.19%) |
May 07, 2020 | 68.48 | 70.57 | 66.92 | 67.37 | 2,131,642 | +1.20(+1.81%) |
May 06, 2020 | 70.22 | 70.62 | 66.09 | 66.17 | 2,198,655 | -4.10(-5.84%) |
May 05, 2020 | 70.08 | 71.63 | 70.07 | 70.27 | 2,131,739 | +0.16(+0.24%) |
May 04, 2020 | 69.68 | 70.52 | 68.88 | 70.11 | 1,447,383 | +0.81(+1.16%) |