Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 77.46 | 77.49 | 77.43 | 77.49 | 1,448,592 | +0.06(+0.07%) |
Jul 30, 2020 | 77.45 | 77.45 | 77.41 | 77.44 | 1,243,270 | +0.04(+0.05%) |
Jul 29, 2020 | 77.37 | 77.41 | 77.35 | 77.40 | 2,367,286 | +0.06(+0.07%) |
Jul 28, 2020 | 77.37 | 77.38 | 77.34 | 77.34 | 1,534,023 | +0.02(+0.02%) |
Jul 27, 2020 | 77.37 | 77.37 | 77.26 | 77.33 | 2,282,526 | -0.02(-0.02%) |
Jul 24, 2020 | 77.37 | 77.38 | 77.32 | 77.34 | 1,758,390 | +0.00(+0.00%) |
Jul 23, 2020 | 77.38 | 77.39 | 77.34 | 77.34 | 1,662,845 | -0.04(-0.05%) |
Jul 22, 2020 | 77.35 | 77.39 | 77.35 | 77.38 | 3,901,525 | +0.01(+0.01%) |
Jul 21, 2020 | 77.35 | 77.39 | 77.33 | 77.37 | 1,405,935 | +0.05(+0.06%) |
Jul 20, 2020 | 77.36 | 77.36 | 77.32 | 77.33 | 1,892,925 | -0.01(-0.01%) |
Jul 17, 2020 | 77.33 | 77.33 | 77.30 | 77.33 | 1,426,985 | +0.02(+0.02%) |
Jul 16, 2020 | 77.32 | 77.33 | 77.29 | 77.32 | 1,463,070 | +0.02(+0.02%) |
Jul 15, 2020 | 77.29 | 77.31 | 77.26 | 77.30 | 1,475,360 | +0.01(+0.01%) |
Jul 14, 2020 | 77.27 | 77.29 | 77.24 | 77.29 | 1,276,542 | +0.03(+0.04%) |
Jul 13, 2020 | 77.27 | 77.27 | 77.22 | 77.26 | 1,335,062 | +0.01(+0.01%) |
Jul 10, 2020 | 77.31 | 77.31 | 77.23 | 77.25 | 1,458,051 | +0.00(+0.00%) |
Jul 09, 2020 | 77.28 | 77.30 | 77.25 | 77.25 | 1,483,437 | +0.00(+0.00%) |
Jul 08, 2020 | 77.28 | 77.28 | 77.21 | 77.25 | 2,098,606 | -0.02(-0.02%) |
Jul 07, 2020 | 77.29 | 77.29 | 77.24 | 77.27 | 2,511,594 | +0.03(+0.04%) |
Jul 06, 2020 | 77.29 | 77.31 | 77.24 | 77.24 | 1,834,876 | -0.05(-0.06%) |
Jul 02, 2020 | 77.28 | 77.35 | 77.22 | 77.29 | 1,324,221 | +0.06(+0.07%) |
Jul 01, 2020 | 77.21 | 77.23 | 77.17 | 77.23 | 1,942,027 | +0.02(+0.03%) |
Jun 30, 2020 | 77.18 | 77.25 | 77.18 | 77.21 | 2,471,161 | +0.03(+0.04%) |
Jun 29, 2020 | 77.23 | 77.23 | 77.17 | 77.18 | 1,834,210 | +0.03(+0.04%) |
Jun 26, 2020 | 77.17 | 77.21 | 77.16 | 77.16 | 1,801,447 | +0.03(+0.04%) |
Jun 25, 2020 | 77.14 | 77.16 | 77.12 | 77.13 | 1,695,231 | +0.00(+0.00%) |
Jun 24, 2020 | 77.14 | 77.15 | 77.08 | 77.13 | 1,666,142 | +0.01(+0.01%) |
Jun 23, 2020 | 77.11 | 77.15 | 77.10 | 77.12 | 1,372,669 | +0.01(+0.01%) |
Jun 22, 2020 | 77.13 | 77.14 | 77.11 | 77.11 | 1,370,094 | +0.01(+0.01%) |
Jun 19, 2020 | 77.08 | 77.13 | 77.08 | 77.10 | 1,418,852 | +0.02(+0.02%) |
Jun 18, 2020 | 77.12 | 77.15 | 77.08 | 77.08 | 1,840,283 | -0.02(-0.02%) |
Jun 17, 2020 | 77.12 | 77.15 | 77.07 | 77.10 | 3,274,825 | +0.00(+0.00%) |
Jun 16, 2020 | 77.23 | 77.23 | 77.10 | 77.10 | 1,833,889 | -0.05(-0.06%) |
Jun 15, 2020 | 76.99 | 77.17 | 76.95 | 77.15 | 1,784,814 | +0.19(+0.24%) |
Jun 12, 2020 | 77.00 | 77.02 | 76.94 | 76.96 | 1,466,972 | -0.01(-0.01%) |
Jun 11, 2020 | 77.07 | 77.10 | 76.94 | 76.97 | 2,456,297 | -0.09(-0.12%) |
Jun 10, 2020 | 76.98 | 77.06 | 76.94 | 77.06 | 2,369,162 | +0.15(+0.19%) |
Jun 09, 2020 | 76.96 | 76.96 | 76.90 | 76.91 | 3,260,655 | +0.03(+0.04%) |
Jun 08, 2020 | 76.89 | 76.94 | 76.88 | 76.89 | 3,794,366 | +0.02(+0.02%) |
Jun 05, 2020 | 76.94 | 76.94 | 76.83 | 76.87 | 2,068,747 | -0.06(-0.08%) |
Jun 04, 2020 | 76.99 | 77.01 | 76.88 | 76.93 | 2,220,153 | -0.05(-0.06%) |
Jun 03, 2020 | 77.02 | 77.03 | 76.91 | 76.98 | 2,710,741 | -0.04(-0.05%) |
Jun 02, 2020 | 77.03 | 77.05 | 77.01 | 77.02 | 2,341,171 | -0.01(-0.01%) |
Jun 01, 2020 | 77.01 | 77.06 | 76.96 | 77.03 | 2,090,473 | +0.04(+0.05%) |
May 29, 2020 | 76.96 | 76.99 | 76.93 | 76.99 | 1,797,201 | +0.06(+0.07%) |
May 28, 2020 | 76.88 | 76.93 | 76.87 | 76.93 | 1,871,129 | +0.06(+0.08%) |
May 27, 2020 | 76.87 | 76.88 | 76.83 | 76.87 | 1,795,661 | +0.02(+0.02%) |
May 26, 2020 | 76.82 | 76.88 | 76.80 | 76.85 | 3,033,014 | +0.02(+0.02%) |
May 22, 2020 | 76.84 | 76.88 | 76.76 | 76.83 | 1,379,709 | +0.07(+0.10%) |
May 21, 2020 | 76.85 | 76.86 | 76.76 | 76.76 | 1,967,325 | -0.08(-0.11%) |
May 20, 2020 | 76.80 | 76.86 | 76.78 | 76.84 | 2,444,522 | +0.06(+0.07%) |
May 19, 2020 | 76.70 | 76.80 | 76.70 | 76.78 | 1,476,983 | +0.07(+0.10%) |
May 18, 2020 | 76.83 | 76.98 | 76.70 | 76.71 | 1,381,120 | -0.05(-0.06%) |
May 15, 2020 | 76.73 | 76.76 | 76.71 | 76.76 | 2,103,312 | +0.04(+0.05%) |
May 14, 2020 | 76.75 | 76.76 | 76.70 | 76.72 | 1,911,459 | +0.01(+0.01%) |
May 13, 2020 | 76.75 | 76.75 | 76.66 | 76.71 | 1,418,333 | +0.05(+0.06%) |
May 12, 2020 | 76.72 | 76.72 | 76.60 | 76.66 | 1,457,601 | +0.08(+0.11%) |
May 11, 2020 | 76.67 | 76.67 | 76.56 | 76.58 | 2,986,270 | -0.06(-0.07%) |
May 08, 2020 | 76.64 | 76.71 | 76.63 | 76.63 | 1,399,980 | +0.03(+0.04%) |
May 07, 2020 | 76.61 | 76.64 | 76.57 | 76.61 | 2,430,194 | +0.04(+0.05%) |
May 06, 2020 | 76.62 | 76.62 | 76.54 | 76.57 | 2,120,865 | +0.01(+0.01%) |
May 05, 2020 | 76.66 | 76.66 | 76.56 | 76.56 | 1,753,011 | -0.02(-0.02%) |
May 04, 2020 | 76.64 | 76.64 | 76.56 | 76.58 | 1,817,700 | +0.01(+0.01%) |