Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 74.07 | 74.12 | 72.87 | 73.99 | 7,751,949 | -0.15(-0.21%) |
Jul 30, 2020 | 73.59 | 74.15 | 73.15 | 74.14 | 6,440,999 | -0.38(-0.51%) |
Jul 29, 2020 | 73.42 | 74.58 | 73.40 | 74.52 | 5,656,315 | +1.63(+2.24%) |
Jul 28, 2020 | 71.50 | 73.30 | 71.38 | 72.89 | 4,495,598 | +1.28(+1.79%) |
Jul 27, 2020 | 70.81 | 71.63 | 70.00 | 71.61 | 2,875,143 | +0.82(+1.16%) |
Jul 24, 2020 | 71.21 | 71.55 | 70.74 | 70.79 | 3,975,236 | -0.54(-0.76%) |
Jul 23, 2020 | 71.48 | 71.96 | 70.51 | 71.33 | 4,082,566 | -0.37(-0.52%) |
Jul 22, 2020 | 70.34 | 71.73 | 70.17 | 71.70 | 3,715,326 | +1.08(+1.53%) |
Jul 21, 2020 | 70.96 | 71.35 | 70.45 | 70.62 | 4,218,908 | +0.18(+0.26%) |
Jul 20, 2020 | 71.18 | 71.58 | 70.19 | 70.44 | 3,451,301 | -0.85(-1.19%) |
Jul 17, 2020 | 70.72 | 71.60 | 70.27 | 71.28 | 3,853,349 | +0.88(+1.26%) |
Jul 16, 2020 | 70.83 | 71.07 | 70.17 | 70.40 | 4,479,899 | -0.78(-1.09%) |
Jul 15, 2020 | 71.63 | 71.86 | 70.68 | 71.18 | 5,230,845 | +0.73(+1.04%) |
Jul 14, 2020 | 69.75 | 70.64 | 69.64 | 70.45 | 5,515,839 | +0.53(+0.76%) |
Jul 13, 2020 | 71.17 | 71.37 | 69.69 | 69.91 | 6,094,040 | -0.87(-1.24%) |
Jul 10, 2020 | 70.51 | 71.11 | 70.28 | 70.79 | 3,980,116 | +0.20(+0.28%) |
Jul 09, 2020 | 70.88 | 70.92 | 69.48 | 70.59 | 4,423,578 | -0.40(-0.56%) |
Jul 08, 2020 | 71.23 | 71.45 | 70.35 | 70.99 | 4,163,189 | -0.07(-0.10%) |
Jul 07, 2020 | 71.71 | 72.08 | 70.99 | 71.06 | 4,370,936 | -1.38(-1.90%) |
Jul 06, 2020 | 73.94 | 73.94 | 72.34 | 72.44 | 5,611,905 | +0.01(+0.01%) |
Jul 02, 2020 | 73.90 | 74.05 | 72.15 | 72.43 | 4,762,897 | -0.23(-0.31%) |
Jul 01, 2020 | 71.25 | 72.96 | 71.15 | 72.66 | 6,966,575 | +1.60(+2.25%) |
Jun 30, 2020 | 70.34 | 71.45 | 70.06 | 71.06 | 6,616,301 | +0.80(+1.14%) |
Jun 29, 2020 | 69.74 | 70.32 | 68.68 | 70.26 | 6,999,407 | +1.29(+1.87%) |
Jun 26, 2020 | 70.09 | 70.43 | 68.92 | 68.97 | 7,699,157 | -1.40(-1.99%) |
Jun 25, 2020 | 68.97 | 70.40 | 68.89 | 70.37 | 5,456,064 | +0.86(+1.23%) |
Jun 24, 2020 | 70.64 | 70.85 | 67.93 | 69.51 | 8,411,205 | -2.05(-2.86%) |
Jun 23, 2020 | 72.48 | 72.60 | 71.33 | 71.56 | 5,296,853 | -0.22(-0.30%) |
Jun 22, 2020 | 71.65 | 71.92 | 70.56 | 71.77 | 5,906,242 | -0.14(-0.19%) |
Jun 19, 2020 | 73.91 | 73.92 | 71.45 | 71.91 | 10,925,218 | -0.92(-1.26%) |
Jun 18, 2020 | 72.95 | 73.21 | 72.43 | 72.83 | 6,307,529 | -0.78(-1.07%) |
Jun 17, 2020 | 75.03 | 75.10 | 73.56 | 73.61 | 5,197,952 | -1.01(-1.35%) |
Jun 16, 2020 | 75.80 | 75.94 | 73.40 | 74.62 | 8,176,890 | +1.44(+1.97%) |
Jun 15, 2020 | 70.19 | 73.58 | 69.86 | 73.18 | 8,885,798 | +0.83(+1.15%) |
Jun 12, 2020 | 72.22 | 72.57 | 70.34 | 72.35 | 14,277,998 | +2.50(+3.58%) |
Jun 11, 2020 | 71.28 | 72.32 | 69.69 | 69.85 | 10,756,284 | -4.71(-6.32%) |
Jun 10, 2020 | 76.12 | 76.50 | 73.97 | 74.56 | 10,452,162 | -1.95(-2.55%) |
Jun 09, 2020 | 76.44 | 76.96 | 75.52 | 76.51 | 12,119,119 | -1.25(-1.61%) |
Jun 08, 2020 | 76.74 | 77.80 | 76.73 | 77.77 | 7,724,067 | +2.00(+2.64%) |
Jun 05, 2020 | 75.53 | 77.13 | 75.45 | 75.77 | 11,479,091 | +2.66(+3.64%) |
Jun 04, 2020 | 73.45 | 73.47 | 72.42 | 73.11 | 7,350,539 | -0.63(-0.85%) |
Jun 03, 2020 | 72.31 | 74.06 | 72.19 | 73.73 | 10,462,663 | +2.15(+3.00%) |
Jun 02, 2020 | 71.52 | 71.76 | 70.82 | 71.58 | 7,034,419 | +0.64(+0.90%) |
Jun 01, 2020 | 69.29 | 71.45 | 69.15 | 70.95 | 7,147,223 | +1.60(+2.31%) |
May 29, 2020 | 69.58 | 70.04 | 68.92 | 69.35 | 11,246,872 | -0.73(-1.04%) |
May 28, 2020 | 70.61 | 70.64 | 69.51 | 70.07 | 6,916,990 | +0.29(+0.41%) |
May 27, 2020 | 70.03 | 70.17 | 68.11 | 69.78 | 9,092,161 | +1.32(+1.92%) |
May 26, 2020 | 68.02 | 68.87 | 67.82 | 68.47 | 8,279,231 | +2.41(+3.65%) |
May 22, 2020 | 65.07 | 66.11 | 64.90 | 66.06 | 4,918,797 | +0.89(+1.36%) |
May 21, 2020 | 64.94 | 65.61 | 64.51 | 65.17 | 4,621,402 | -0.09(-0.14%) |
May 20, 2020 | 65.41 | 65.49 | 64.75 | 65.26 | 4,904,580 | +0.63(+0.97%) |
May 19, 2020 | 65.14 | 65.54 | 64.62 | 64.63 | 5,563,096 | -0.73(-1.12%) |
May 18, 2020 | 63.93 | 65.91 | 63.89 | 65.37 | 13,159,041 | +3.60(+5.83%) |
May 15, 2020 | 61.63 | 61.87 | 60.76 | 61.77 | 10,664,762 | -0.29(-0.46%) |
May 14, 2020 | 60.87 | 62.09 | 59.51 | 62.05 | 10,647,641 | +0.29(+0.46%) |
May 13, 2020 | 62.84 | 63.12 | 61.42 | 61.77 | 15,368,347 | -1.50(-2.36%) |
May 12, 2020 | 66.55 | 66.62 | 63.19 | 63.26 | 12,265,793 | -3.05(-4.59%) |
May 11, 2020 | 66.45 | 67.35 | 65.97 | 66.31 | 6,189,891 | -0.95(-1.41%) |
May 08, 2020 | 66.75 | 67.42 | 66.39 | 67.26 | 11,299,009 | +1.57(+2.39%) |
May 07, 2020 | 65.41 | 66.63 | 65.32 | 65.69 | 7,175,495 | +0.86(+1.33%) |
May 06, 2020 | 66.33 | 66.53 | 64.79 | 64.83 | 6,409,273 | -1.09(-1.66%) |
May 05, 2020 | 66.17 | 66.96 | 65.88 | 65.92 | 7,935,248 | +0.31(+0.48%) |
May 04, 2020 | 65.08 | 65.69 | 64.12 | 65.61 | 5,463,942 | -0.20(-0.30%) |