Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 81.33 | 81.33 | 79.53 | 80.69 | 10,665,850 | -0.48(-0.59%) |
Jul 30, 2020 | 79.71 | 81.26 | 79.54 | 81.17 | 6,746,431 | +0.76(+0.94%) |
Jul 29, 2020 | 79.13 | 80.71 | 78.99 | 80.41 | 6,604,467 | +1.98(+2.52%) |
Jul 28, 2020 | 79.42 | 79.52 | 78.31 | 78.43 | 5,864,374 | -2.09(-2.60%) |
Jul 27, 2020 | 79.16 | 80.58 | 79.05 | 80.53 | 5,751,636 | +3.12(+4.03%) |
Jul 24, 2020 | 76.96 | 78.58 | 76.32 | 77.40 | 6,222,261 | -0.79(-1.01%) |
Jul 23, 2020 | 79.52 | 80.12 | 77.51 | 78.19 | 7,656,277 | -1.31(-1.65%) |
Jul 22, 2020 | 79.18 | 80.06 | 78.87 | 79.50 | 4,870,579 | +0.58(+0.73%) |
Jul 21, 2020 | 80.13 | 80.18 | 78.71 | 78.92 | 6,274,045 | -0.40(-0.50%) |
Jul 20, 2020 | 77.89 | 79.53 | 77.34 | 79.32 | 4,620,286 | +1.55(+2.00%) |
Jul 17, 2020 | 77.92 | 78.05 | 77.39 | 77.77 | 5,128,359 | +0.36(+0.46%) |
Jul 16, 2020 | 76.74 | 77.64 | 76.26 | 77.41 | 7,015,834 | -0.06(-0.08%) |
Jul 15, 2020 | 78.30 | 78.33 | 76.35 | 77.47 | 6,548,175 | -0.35(-0.46%) |
Jul 14, 2020 | 76.03 | 78.01 | 75.15 | 77.82 | 8,040,896 | +1.29(+1.68%) |
Jul 13, 2020 | 78.83 | 79.63 | 76.39 | 76.54 | 9,781,945 | -1.12(-1.44%) |
Jul 10, 2020 | 77.94 | 78.17 | 76.89 | 77.65 | 4,894,952 | -0.31(-0.39%) |
Jul 09, 2020 | 76.94 | 78.27 | 76.15 | 77.96 | 12,183,308 | +0.90(+1.17%) |
Jul 08, 2020 | 76.23 | 77.06 | 75.60 | 77.06 | 5,337,237 | +1.51(+2.00%) |
Jul 07, 2020 | 76.28 | 76.73 | 75.40 | 75.55 | 6,131,339 | -0.95(-1.24%) |
Jul 06, 2020 | 75.81 | 76.74 | 75.65 | 76.50 | 7,133,932 | +2.05(+2.76%) |
Jul 02, 2020 | 74.33 | 75.00 | 74.08 | 74.44 | 7,155,888 | +1.12(+1.53%) |
Jul 01, 2020 | 74.22 | 74.25 | 73.32 | 73.32 | 6,238,142 | -0.85(-1.15%) |
Jun 30, 2020 | 72.86 | 74.44 | 72.75 | 74.17 | 9,132,552 | +1.76(+2.43%) |
Jun 29, 2020 | 71.91 | 72.41 | 70.80 | 72.41 | 6,991,337 | +0.73(+1.02%) |
Jun 26, 2020 | 73.05 | 73.21 | 71.53 | 71.68 | 8,135,044 | -1.37(-1.87%) |
Jun 25, 2020 | 72.66 | 73.19 | 71.41 | 73.05 | 4,774,236 | +0.50(+0.68%) |
Jun 24, 2020 | 73.71 | 74.12 | 72.00 | 72.56 | 9,210,454 | -1.55(-2.10%) |
Jun 23, 2020 | 74.37 | 74.80 | 73.95 | 74.11 | 4,891,806 | +0.24(+0.33%) |
Jun 22, 2020 | 73.21 | 73.93 | 72.58 | 73.87 | 5,804,291 | +0.67(+0.92%) |
Jun 19, 2020 | 74.32 | 74.73 | 73.01 | 73.20 | 6,899,202 | -0.34(-0.47%) |
Jun 18, 2020 | 73.50 | 73.95 | 73.17 | 73.54 | 5,943,345 | -0.10(-0.14%) |
Jun 17, 2020 | 73.56 | 74.27 | 73.16 | 73.64 | 9,704,953 | +0.77(+1.06%) |
Jun 16, 2020 | 73.69 | 74.08 | 71.74 | 72.87 | 8,017,460 | +1.12(+1.56%) |
Jun 15, 2020 | 69.28 | 71.85 | 69.09 | 71.75 | 8,774,270 | +0.92(+1.30%) |
Jun 12, 2020 | 71.84 | 72.21 | 69.34 | 70.83 | 9,673,922 | +0.99(+1.41%) |
Jun 11, 2020 | 72.56 | 72.86 | 69.80 | 69.85 | 9,623,436 | -4.57(-6.14%) |
Jun 10, 2020 | 74.49 | 75.11 | 74.10 | 74.41 | 7,223,259 | +0.38(+0.51%) |
Jun 09, 2020 | 73.09 | 74.31 | 72.85 | 74.04 | 5,898,000 | +0.14(+0.18%) |
Jun 08, 2020 | 74.46 | 74.48 | 72.55 | 73.90 | 5,729,511 | -0.22(-0.30%) |
Jun 05, 2020 | 73.94 | 75.13 | 73.86 | 74.12 | 10,087,586 | +1.71(+2.36%) |
Jun 04, 2020 | 71.30 | 72.90 | 71.21 | 72.41 | 6,467,457 | +0.79(+1.10%) |
Jun 03, 2020 | 70.76 | 71.91 | 70.75 | 71.62 | 9,257,280 | +1.92(+2.76%) |
Jun 02, 2020 | 68.68 | 69.76 | 68.28 | 69.70 | 7,782,142 | +1.34(+1.97%) |
Jun 01, 2020 | 68.40 | 68.71 | 67.85 | 68.36 | 6,523,318 | -0.10(-0.15%) |
May 29, 2020 | 67.36 | 68.88 | 67.12 | 68.46 | 12,387,458 | +1.34(+2.00%) |
May 28, 2020 | 68.20 | 68.93 | 66.77 | 67.11 | 10,696,395 | -1.47(-2.14%) |
May 27, 2020 | 67.58 | 68.59 | 65.85 | 68.58 | 13,409,776 | +1.02(+1.51%) |
May 26, 2020 | 68.58 | 69.00 | 67.46 | 67.56 | 9,607,365 | +0.58(+0.86%) |
May 22, 2020 | 66.88 | 67.06 | 66.06 | 66.98 | 5,118,059 | +0.14(+0.21%) |
May 21, 2020 | 68.41 | 68.58 | 66.75 | 66.84 | 9,132,289 | -1.74(-2.53%) |
May 20, 2020 | 67.65 | 68.93 | 67.63 | 68.58 | 9,319,997 | +2.40(+3.62%) |
May 19, 2020 | 66.40 | 67.60 | 66.08 | 66.18 | 8,230,005 | -0.25(-0.37%) |
May 18, 2020 | 65.32 | 66.78 | 65.25 | 66.43 | 8,735,633 | +2.74(+4.31%) |
May 15, 2020 | 62.98 | 64.00 | 62.55 | 63.69 | 15,408,357 | -1.49(-2.28%) |
May 14, 2020 | 62.92 | 65.24 | 61.85 | 65.17 | 11,729,889 | +1.78(+2.80%) |
May 13, 2020 | 65.01 | 65.24 | 62.51 | 63.40 | 14,140,636 | -1.15(-1.77%) |
May 12, 2020 | 66.79 | 66.94 | 64.52 | 64.54 | 7,365,905 | -1.83(-2.75%) |
May 11, 2020 | 65.69 | 66.84 | 65.65 | 66.37 | 5,604,449 | +0.03(+0.05%) |
May 08, 2020 | 65.40 | 66.41 | 65.13 | 66.33 | 6,214,432 | +1.65(+2.55%) |
May 07, 2020 | 65.29 | 65.49 | 64.42 | 64.68 | 6,434,185 | +0.58(+0.91%) |
May 06, 2020 | 64.13 | 65.07 | 63.95 | 64.10 | 6,852,746 | +0.74(+1.17%) |
May 05, 2020 | 63.43 | 64.48 | 63.00 | 63.36 | 9,959,311 | +0.82(+1.30%) |
May 04, 2020 | 61.60 | 62.62 | 61.22 | 62.54 | 7,844,564 | +0.68(+1.11%) |