Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 84.33 | 85.31 | 82.49 | 85.31 | 1,696,800 | +1.38(+1.64%) |
Jul 30, 2020 | 82.33 | 84.24 | 81.83 | 83.93 | 2,202,594 | +1.08(+1.30%) |
Jul 29, 2020 | 82.43 | 83.83 | 82.41 | 82.85 | 1,532,673 | +1.25(+1.53%) |
Jul 28, 2020 | 82.50 | 83.19 | 81.54 | 81.60 | 1,072,764 | -0.95(-1.15%) |
Jul 27, 2020 | 81.72 | 82.75 | 81.09 | 82.55 | 1,559,169 | +1.30(+1.60%) |
Jul 24, 2020 | 81.53 | 81.86 | 80.50 | 81.26 | 1,550,400 | -1.58(-1.90%) |
Jul 23, 2020 | 83.39 | 85.00 | 82.37 | 82.83 | 3,338,310 | -0.62(-0.74%) |
Jul 22, 2020 | 83.75 | 85.10 | 83.00 | 83.45 | 3,022,461 | +0.35(+0.42%) |
Jul 21, 2020 | 84.11 | 84.33 | 82.62 | 83.11 | 3,051,528 | -0.76(-0.91%) |
Jul 20, 2020 | 80.49 | 84.12 | 80.34 | 83.87 | 2,943,102 | +3.93(+4.92%) |
Jul 17, 2020 | 79.45 | 80.22 | 78.54 | 79.94 | 1,659,300 | +0.81(+1.02%) |
Jul 16, 2020 | 79.35 | 79.84 | 78.26 | 79.13 | 2,635,650 | -1.04(-1.30%) |
Jul 15, 2020 | 82.17 | 82.25 | 79.82 | 80.17 | 2,331,009 | -1.61(-1.97%) |
Jul 14, 2020 | 80.01 | 81.84 | 78.53 | 81.78 | 4,464,765 | +1.42(+1.77%) |
Jul 13, 2020 | 83.42 | 85.28 | 80.19 | 80.35 | 7,465,164 | -2.63(-3.17%) |
Jul 10, 2020 | 82.90 | 83.00 | 81.74 | 82.99 | 4,086,600 | +0.13(+0.15%) |
Jul 09, 2020 | 81.32 | 83.20 | 80.78 | 82.86 | 5,918,772 | +1.91(+2.36%) |
Jul 08, 2020 | 78.00 | 81.00 | 77.86 | 80.95 | 5,862,066 | +3.26(+4.20%) |
Jul 07, 2020 | 78.55 | 79.64 | 77.60 | 77.69 | 3,767,901 | -0.95(-1.20%) |
Jul 06, 2020 | 77.56 | 79.51 | 77.37 | 78.64 | 3,066,183 | +1.79(+2.33%) |
Jul 02, 2020 | 77.00 | 77.62 | 76.44 | 76.84 | 4,272,900 | +0.39(+0.51%) |
Jul 01, 2020 | 76.47 | 76.98 | 75.91 | 76.45 | 3,970,998 | -0.10(-0.14%) |
Jun 30, 2020 | 75.70 | 76.68 | 75.38 | 76.56 | 4,754,304 | +0.86(+1.14%) |
Jun 29, 2020 | 74.95 | 76.00 | 73.58 | 75.70 | 2,868,198 | +0.57(+0.75%) |
Jun 26, 2020 | 75.48 | 75.63 | 74.35 | 75.13 | 6,545,100 | -0.50(-0.67%) |
Jun 25, 2020 | 74.33 | 75.70 | 73.73 | 75.63 | 2,921,148 | +1.17(+1.57%) |
Jun 24, 2020 | 76.33 | 77.04 | 73.78 | 74.47 | 3,852,207 | -1.97(-2.58%) |
Jun 23, 2020 | 77.36 | 77.62 | 76.14 | 76.44 | 4,163,772 | -1.19(-1.53%) |
Jun 22, 2020 | 76.95 | 78.17 | 76.73 | 77.63 | 4,080,654 | +0.72(+0.93%) |
Jun 19, 2020 | 77.67 | 78.11 | 75.95 | 76.91 | 5,687,700 | +0.13(+0.17%) |
Jun 18, 2020 | 76.33 | 77.07 | 76.06 | 76.78 | 3,380,625 | +0.36(+0.48%) |
Jun 17, 2020 | 76.49 | 77.22 | 76.25 | 76.41 | 2,412,420 | +0.18(+0.24%) |
Jun 16, 2020 | 76.67 | 76.72 | 75.33 | 76.23 | 2,932,926 | +0.80(+1.06%) |
Jun 15, 2020 | 73.26 | 75.69 | 72.49 | 75.43 | 3,616,866 | +1.48(+2.01%) |
Jun 12, 2020 | 75.74 | 76.13 | 72.58 | 73.95 | 4,249,200 | -0.02(-0.03%) |
Jun 11, 2020 | 75.86 | 77.07 | 73.86 | 73.97 | 4,331,793 | -3.59(-4.62%) |
Jun 10, 2020 | 78.33 | 78.83 | 77.55 | 77.56 | 3,616,176 | -0.29(-0.38%) |
Jun 09, 2020 | 79.33 | 79.48 | 77.83 | 77.85 | 2,626,263 | -1.41(-1.78%) |
Jun 08, 2020 | 76.70 | 79.31 | 76.28 | 79.26 | 5,345,049 | +2.13(+2.77%) |
Jun 05, 2020 | 75.72 | 77.47 | 74.75 | 77.13 | 5,265,900 | +1.57(+2.07%) |
Jun 04, 2020 | 76.67 | 77.31 | 74.95 | 75.56 | 9,327,678 | -2.24(-2.88%) |
Jun 03, 2020 | 79.31 | 80.28 | 77.77 | 77.80 | 5,953,320 | -2.15(-2.69%) |
Jun 02, 2020 | 79.44 | 79.98 | 78.46 | 79.95 | 2,698,509 | +0.52(+0.65%) |
Jun 01, 2020 | 78.33 | 79.80 | 77.47 | 79.44 | 2,935,626 | +1.01(+1.29%) |
May 29, 2020 | 76.69 | 78.56 | 76.34 | 78.42 | 4,000,500 | +1.96(+2.56%) |
May 28, 2020 | 76.83 | 77.74 | 75.80 | 76.46 | 3,205,341 | -0.80(-1.04%) |
May 27, 2020 | 77.03 | 77.38 | 74.38 | 77.26 | 4,956,648 | +0.21(+0.27%) |
May 26, 2020 | 79.98 | 80.42 | 77.00 | 77.06 | 6,325,002 | -2.25(-2.84%) |
May 22, 2020 | 80.00 | 81.05 | 77.34 | 79.31 | 12,317,100 | +2.81(+3.67%) |
May 21, 2020 | 78.00 | 79.22 | 76.17 | 76.50 | 7,877,604 | -1.66(-2.12%) |
May 20, 2020 | 76.83 | 78.25 | 76.67 | 78.16 | 4,667,184 | +2.44(+3.23%) |
May 19, 2020 | 75.59 | 77.48 | 75.59 | 75.72 | 6,598,380 | +0.34(+0.45%) |
May 18, 2020 | 75.26 | 77.12 | 74.69 | 75.38 | 3,738,771 | +1.10(+1.49%) |
May 15, 2020 | 72.67 | 74.66 | 72.32 | 74.28 | 4,078,200 | +1.09(+1.48%) |
May 14, 2020 | 70.63 | 73.19 | 70.63 | 73.19 | 4,833,069 | +1.28(+1.78%) |
May 13, 2020 | 73.33 | 73.95 | 70.26 | 71.91 | 5,249,238 | +0.52(+0.73%) |
May 12, 2020 | 73.00 | 73.14 | 71.18 | 71.39 | 2,920,899 | -1.36(-1.87%) |
May 11, 2020 | 71.00 | 73.18 | 70.82 | 72.75 | 3,598,551 | +1.43(+2.01%) |
May 08, 2020 | 71.45 | 71.71 | 70.38 | 71.32 | 3,196,500 | +0.28(+0.39%) |
May 07, 2020 | 68.28 | 71.39 | 67.98 | 71.04 | 5,195,337 | +3.97(+5.91%) |
May 06, 2020 | 67.62 | 68.03 | 66.85 | 67.08 | 4,164,090 | +1.01(+1.52%) |
May 05, 2020 | 64.60 | 66.65 | 64.59 | 66.07 | 3,290,841 | +2.12(+3.32%) |
May 04, 2020 | 64.57 | 64.57 | 63.52 | 63.95 | 2,965,866 | -0.95(-1.46%) |