Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 75.01 | 75.09 | 73.37 | 74.39 | 4,151,724 | -1.08(-1.43%) |
Jul 30, 2020 | 75.82 | 76.28 | 74.71 | 75.47 | 2,309,005 | -1.24(-1.62%) |
Jul 29, 2020 | 76.57 | 77.32 | 76.25 | 76.71 | 1,619,382 | +0.71(+0.94%) |
Jul 28, 2020 | 76.34 | 76.89 | 75.82 | 75.99 | 2,214,374 | -0.66(-0.87%) |
Jul 27, 2020 | 75.87 | 76.76 | 74.69 | 76.66 | 2,411,118 | -0.09(-0.12%) |
Jul 24, 2020 | 77.73 | 77.81 | 76.25 | 76.75 | 1,268,520 | -1.42(-1.81%) |
Jul 23, 2020 | 78.02 | 78.53 | 76.43 | 78.16 | 2,169,532 | -0.75(-0.95%) |
Jul 22, 2020 | 78.91 | 79.64 | 78.09 | 78.92 | 2,607,197 | -0.50(-0.62%) |
Jul 21, 2020 | 78.61 | 79.69 | 77.85 | 79.41 | 2,105,579 | +1.93(+2.49%) |
Jul 20, 2020 | 78.74 | 79.61 | 76.84 | 77.48 | 2,122,273 | -1.71(-2.17%) |
Jul 17, 2020 | 79.96 | 79.98 | 77.82 | 79.19 | 2,290,359 | -0.98(-1.22%) |
Jul 16, 2020 | 79.09 | 80.50 | 78.26 | 80.17 | 2,888,793 | -0.03(-0.04%) |
Jul 15, 2020 | 75.92 | 80.76 | 75.34 | 80.20 | 4,638,138 | +7.34(+10.08%) |
Jul 14, 2020 | 72.56 | 72.89 | 71.22 | 72.86 | 2,473,293 | -0.07(-0.10%) |
Jul 13, 2020 | 74.88 | 75.59 | 72.90 | 72.93 | 3,010,071 | -1.65(-2.21%) |
Jul 10, 2020 | 73.18 | 74.60 | 72.85 | 74.57 | 2,187,852 | +1.10(+1.50%) |
Jul 09, 2020 | 74.74 | 74.92 | 71.88 | 73.47 | 2,833,464 | -0.95(-1.28%) |
Jul 08, 2020 | 73.64 | 74.43 | 72.75 | 74.43 | 3,628,932 | +0.91(+1.24%) |
Jul 07, 2020 | 74.59 | 74.79 | 73.10 | 73.51 | 2,785,762 | -2.05(-2.72%) |
Jul 06, 2020 | 75.41 | 75.67 | 74.32 | 75.57 | 2,968,368 | +1.70(+2.31%) |
Jul 02, 2020 | 76.11 | 76.30 | 73.47 | 73.86 | 1,782,164 | +0.08(+0.11%) |
Jul 01, 2020 | 74.02 | 75.85 | 73.46 | 73.78 | 3,205,371 | +0.98(+1.35%) |
Jun 30, 2020 | 72.90 | 73.29 | 71.38 | 72.80 | 4,416,444 | -0.47(-0.64%) |
Jun 29, 2020 | 70.89 | 73.27 | 69.49 | 73.27 | 3,272,248 | +2.74(+3.88%) |
Jun 26, 2020 | 71.55 | 71.66 | 69.21 | 70.53 | 10,078,651 | -1.34(-1.86%) |
Jun 25, 2020 | 71.85 | 72.09 | 70.18 | 71.87 | 4,035,492 | -0.67(-0.93%) |
Jun 24, 2020 | 74.34 | 74.34 | 70.96 | 72.54 | 3,810,446 | -2.47(-3.29%) |
Jun 23, 2020 | 76.06 | 76.27 | 74.50 | 75.01 | 3,991,099 | -0.40(-0.53%) |
Jun 22, 2020 | 75.28 | 76.13 | 74.17 | 75.41 | 1,966,881 | -0.09(-0.12%) |
Jun 19, 2020 | 78.53 | 78.56 | 74.72 | 75.50 | 4,288,837 | -1.97(-2.55%) |
Jun 18, 2020 | 75.07 | 78.44 | 74.76 | 77.47 | 3,932,346 | +1.72(+2.28%) |
Jun 17, 2020 | 77.17 | 77.78 | 75.18 | 75.74 | 3,488,294 | -1.81(-2.34%) |
Jun 16, 2020 | 80.57 | 81.02 | 76.04 | 77.56 | 3,131,613 | +0.76(+0.99%) |
Jun 15, 2020 | 73.88 | 77.74 | 73.20 | 76.79 | 3,434,617 | +0.03(+0.04%) |
Jun 12, 2020 | 80.21 | 80.28 | 75.49 | 76.76 | 4,775,744 | -0.14(-0.18%) |
Jun 11, 2020 | 77.31 | 79.90 | 76.05 | 76.90 | 5,313,125 | -5.19(-6.33%) |
Jun 10, 2020 | 84.62 | 85.16 | 81.62 | 82.10 | 3,977,568 | -3.27(-3.83%) |
Jun 09, 2020 | 87.02 | 87.05 | 84.50 | 85.37 | 3,114,589 | -3.54(-3.98%) |
Jun 08, 2020 | 89.07 | 89.98 | 87.76 | 88.91 | 4,594,963 | +2.48(+2.87%) |
Jun 05, 2020 | 89.62 | 92.89 | 85.88 | 86.43 | 6,745,770 | +0.85(+1.00%) |
Jun 04, 2020 | 85.43 | 86.67 | 83.61 | 85.58 | 3,533,200 | +0.23(+0.27%) |
Jun 03, 2020 | 83.74 | 86.65 | 83.05 | 85.35 | 3,656,586 | +2.49(+3.00%) |
Jun 02, 2020 | 82.27 | 82.91 | 80.52 | 82.86 | 3,166,657 | +1.67(+2.06%) |
Jun 01, 2020 | 78.95 | 82.00 | 78.65 | 81.19 | 2,395,169 | +2.58(+3.28%) |
May 29, 2020 | 78.84 | 79.54 | 77.69 | 78.61 | 3,958,817 | -1.30(-1.62%) |
May 28, 2020 | 83.24 | 83.79 | 79.73 | 79.91 | 3,398,694 | -2.51(-3.04%) |
May 27, 2020 | 83.40 | 83.77 | 80.05 | 82.41 | 5,213,027 | +1.45(+1.79%) |
May 26, 2020 | 84.38 | 84.82 | 80.71 | 80.97 | 3,914,469 | +3.27(+4.21%) |
May 22, 2020 | 77.31 | 78.09 | 76.01 | 77.70 | 2,847,992 | +0.72(+0.94%) |
May 21, 2020 | 76.47 | 78.16 | 75.16 | 76.97 | 4,836,127 | -0.06(-0.08%) |
May 20, 2020 | 76.18 | 77.63 | 75.27 | 77.03 | 3,553,563 | +2.41(+3.23%) |
May 19, 2020 | 72.39 | 76.40 | 71.19 | 74.62 | 3,990,046 | +2.20(+3.04%) |
May 18, 2020 | 71.53 | 74.01 | 71.44 | 72.42 | 6,481,853 | +4.49(+6.61%) |
May 15, 2020 | 66.68 | 68.22 | 65.92 | 67.93 | 2,351,702 | +0.37(+0.54%) |
May 14, 2020 | 62.80 | 67.61 | 61.92 | 67.57 | 6,088,650 | +3.29(+5.12%) |
May 13, 2020 | 66.41 | 66.61 | 63.49 | 64.28 | 4,988,514 | -2.13(-3.21%) |
May 12, 2020 | 68.33 | 68.73 | 65.97 | 66.41 | 3,202,100 | -1.29(-1.90%) |
May 11, 2020 | 70.48 | 70.63 | 67.66 | 67.70 | 5,581,416 | -3.86(-5.39%) |
May 08, 2020 | 72.14 | 73.38 | 71.09 | 71.55 | 8,565,365 | +0.29(+0.40%) |
May 07, 2020 | 71.33 | 72.81 | 70.66 | 71.26 | 4,780,831 | +1.10(+1.57%) |
May 06, 2020 | 71.85 | 72.21 | 70.00 | 70.16 | 3,871,844 | -0.94(-1.32%) |
May 05, 2020 | 72.12 | 73.03 | 70.78 | 71.11 | 3,094,245 | +0.33(+0.46%) |
May 04, 2020 | 69.38 | 71.94 | 68.47 | 70.78 | 4,333,325 | -0.61(-0.86%) |