Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 83.09 | 83.51 | 81.89 | 83.42 | 1,514,783 | +0.24(+0.29%) |
Jul 30, 2020 | 83.45 | 83.45 | 82.22 | 83.18 | 1,161,172 | -1.12(-1.33%) |
Jul 29, 2020 | 82.29 | 84.50 | 82.03 | 84.30 | 2,521,174 | +2.37(+2.89%) |
Jul 28, 2020 | 82.37 | 82.53 | 81.48 | 81.93 | 1,462,004 | -0.70(-0.85%) |
Jul 27, 2020 | 82.32 | 83.28 | 82.12 | 82.63 | 1,117,986 | +0.31(+0.37%) |
Jul 24, 2020 | 81.58 | 82.42 | 81.45 | 82.32 | 749,537 | +0.53(+0.65%) |
Jul 23, 2020 | 82.47 | 83.05 | 81.69 | 81.79 | 1,326,255 | -0.94(-1.13%) |
Jul 22, 2020 | 81.63 | 83.26 | 81.60 | 82.73 | 2,054,718 | +1.17(+1.43%) |
Jul 21, 2020 | 82.37 | 82.93 | 81.52 | 81.56 | 1,178,410 | -0.20(-0.24%) |
Jul 20, 2020 | 81.36 | 81.91 | 81.09 | 81.76 | 955,155 | +0.23(+0.28%) |
Jul 17, 2020 | 80.54 | 81.69 | 80.22 | 81.53 | 964,411 | +1.24(+1.54%) |
Jul 16, 2020 | 79.27 | 80.77 | 79.27 | 80.29 | 997,686 | +0.73(+0.91%) |
Jul 15, 2020 | 78.93 | 80.15 | 78.89 | 79.56 | 1,472,906 | +1.26(+1.61%) |
Jul 14, 2020 | 75.91 | 78.41 | 75.91 | 78.30 | 1,006,286 | +1.84(+2.41%) |
Jul 13, 2020 | 76.78 | 77.46 | 76.25 | 76.46 | 910,632 | +0.02(+0.02%) |
Jul 10, 2020 | 75.92 | 76.55 | 75.56 | 76.44 | 768,997 | +0.62(+0.82%) |
Jul 09, 2020 | 76.67 | 76.72 | 74.76 | 75.82 | 2,037,923 | -0.78(-1.01%) |
Jul 08, 2020 | 75.76 | 76.60 | 75.37 | 76.60 | 865,331 | +1.35(+1.79%) |
Jul 07, 2020 | 75.41 | 76.18 | 75.21 | 75.25 | 802,617 | -0.57(-0.75%) |
Jul 06, 2020 | 75.75 | 76.13 | 75.50 | 75.82 | 747,628 | +0.31(+0.41%) |
Jul 02, 2020 | 76.02 | 76.81 | 75.43 | 75.51 | 570,886 | +0.38(+0.50%) |
Jul 01, 2020 | 75.68 | 76.00 | 74.56 | 75.14 | 650,638 | -0.42(-0.55%) |
Jun 30, 2020 | 73.65 | 75.88 | 73.65 | 75.56 | 831,513 | +1.38(+1.86%) |
Jun 29, 2020 | 73.93 | 74.93 | 73.68 | 74.17 | 796,212 | +0.38(+0.51%) |
Jun 26, 2020 | 74.22 | 74.55 | 73.41 | 73.80 | 854,923 | -0.52(-0.70%) |
Jun 25, 2020 | 72.69 | 74.35 | 72.30 | 74.32 | 1,234,324 | +1.43(+1.97%) |
Jun 24, 2020 | 74.47 | 74.47 | 72.86 | 72.89 | 818,109 | -1.89(-2.52%) |
Jun 23, 2020 | 75.37 | 75.82 | 74.75 | 74.77 | 791,532 | -0.18(-0.24%) |
Jun 22, 2020 | 74.62 | 75.15 | 73.93 | 74.95 | 942,163 | +0.34(+0.46%) |
Jun 19, 2020 | 76.78 | 76.78 | 74.57 | 74.61 | 928,657 | -1.15(-1.52%) |
Jun 18, 2020 | 76.46 | 76.59 | 75.43 | 75.76 | 734,027 | -1.06(-1.38%) |
Jun 17, 2020 | 76.72 | 77.54 | 76.21 | 76.82 | 1,032,534 | +0.66(+0.86%) |
Jun 16, 2020 | 76.91 | 77.22 | 75.66 | 76.16 | 1,106,937 | +1.18(+1.57%) |
Jun 15, 2020 | 73.57 | 75.47 | 73.14 | 74.98 | 833,597 | -0.09(-0.12%) |
Jun 12, 2020 | 75.68 | 76.03 | 73.98 | 75.08 | 1,036,036 | +1.18(+1.59%) |
Jun 11, 2020 | 75.99 | 76.25 | 73.82 | 73.90 | 1,175,750 | -3.71(-4.78%) |
Jun 10, 2020 | 78.58 | 78.79 | 77.58 | 77.61 | 1,254,605 | -0.59(-0.75%) |
Jun 09, 2020 | 76.05 | 78.95 | 76.05 | 78.20 | 2,106,692 | +0.51(+0.66%) |
Jun 08, 2020 | 77.46 | 78.17 | 77.03 | 77.69 | 1,220,011 | +0.64(+0.82%) |
Jun 05, 2020 | 77.37 | 78.16 | 76.97 | 77.05 | 1,478,417 | +1.57(+2.08%) |
Jun 04, 2020 | 75.31 | 76.13 | 75.02 | 75.48 | 831,636 | -0.42(-0.56%) |
Jun 03, 2020 | 74.94 | 76.35 | 74.86 | 75.91 | 734,359 | +1.64(+2.20%) |
Jun 02, 2020 | 73.96 | 74.86 | 73.48 | 74.27 | 743,342 | +0.81(+1.10%) |
Jun 01, 2020 | 73.06 | 73.81 | 72.48 | 73.47 | 677,656 | +0.53(+0.73%) |
May 29, 2020 | 73.19 | 73.33 | 72.08 | 72.93 | 1,017,857 | -0.30(-0.41%) |
May 28, 2020 | 73.36 | 74.09 | 72.88 | 73.23 | 646,978 | +0.23(+0.31%) |
May 27, 2020 | 72.87 | 73.20 | 71.79 | 73.00 | 1,203,224 | +0.67(+0.93%) |
May 26, 2020 | 71.75 | 72.60 | 71.64 | 72.33 | 970,240 | +2.45(+3.51%) |
May 22, 2020 | 69.58 | 70.21 | 69.07 | 69.88 | 491,350 | +0.27(+0.39%) |
May 21, 2020 | 70.76 | 70.79 | 69.08 | 69.61 | 803,982 | -1.30(-1.83%) |
May 20, 2020 | 69.99 | 71.42 | 69.64 | 70.91 | 1,354,420 | +1.98(+2.88%) |
May 19, 2020 | 68.69 | 69.47 | 68.14 | 68.92 | 1,139,562 | +0.33(+0.48%) |
May 18, 2020 | 68.07 | 69.04 | 67.78 | 68.59 | 887,841 | +2.49(+3.77%) |
May 15, 2020 | 66.12 | 66.68 | 65.87 | 66.10 | 668,780 | -0.47(-0.70%) |
May 14, 2020 | 66.54 | 67.05 | 65.44 | 66.57 | 1,096,703 | -0.73(-1.08%) |
May 13, 2020 | 69.02 | 69.26 | 66.67 | 67.30 | 2,645,913 | -1.72(-2.49%) |
May 12, 2020 | 70.43 | 70.70 | 68.97 | 69.02 | 1,270,489 | -1.21(-1.73%) |
May 11, 2020 | 68.75 | 70.54 | 68.49 | 70.23 | 1,043,564 | +0.71(+1.02%) |
May 08, 2020 | 69.21 | 69.82 | 69.06 | 69.52 | 1,460,722 | +1.10(+1.61%) |
May 07, 2020 | 69.08 | 69.22 | 68.08 | 68.41 | 1,034,898 | +0.18(+0.26%) |
May 06, 2020 | 68.36 | 68.82 | 67.81 | 68.24 | 1,252,494 | +0.21(+0.31%) |
May 05, 2020 | 68.26 | 68.50 | 67.74 | 68.02 | 1,289,742 | +0.56(+0.83%) |
May 04, 2020 | 67.52 | 68.23 | 66.74 | 67.47 | 1,433,272 | -0.80(-1.17%) |