Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 72.50 | 73.39 | 71.13 | 71.47 | 773,664 | -1.35(-1.85%) |
Jul 30, 2020 | 73.65 | 74.02 | 72.48 | 72.82 | 168,438 | -1.43(-1.93%) |
Jul 29, 2020 | 74.04 | 74.86 | 73.54 | 74.25 | 166,744 | +0.60(+0.82%) |
Jul 28, 2020 | 73.22 | 73.99 | 73.09 | 73.64 | 191,445 | +0.01(+0.01%) |
Jul 27, 2020 | 74.26 | 74.26 | 73.02 | 73.63 | 197,887 | -0.92(-1.23%) |
Jul 24, 2020 | 75.52 | 76.00 | 74.18 | 74.55 | 135,864 | -1.06(-1.40%) |
Jul 23, 2020 | 75.44 | 76.40 | 75.14 | 75.61 | 182,813 | +0.35(+0.47%) |
Jul 22, 2020 | 74.67 | 76.00 | 74.57 | 75.26 | 209,867 | +0.28(+0.37%) |
Jul 21, 2020 | 73.56 | 75.09 | 73.56 | 74.98 | 221,750 | +1.65(+2.24%) |
Jul 20, 2020 | 74.00 | 74.36 | 72.87 | 73.34 | 104,941 | -0.96(-1.29%) |
Jul 17, 2020 | 72.45 | 74.55 | 72.45 | 74.29 | 151,462 | +2.17(+3.00%) |
Jul 16, 2020 | 71.96 | 73.05 | 71.64 | 72.13 | 160,594 | +0.35(+0.49%) |
Jul 15, 2020 | 72.30 | 72.65 | 71.28 | 71.77 | 244,313 | +0.60(+0.84%) |
Jul 14, 2020 | 71.71 | 72.50 | 70.37 | 71.18 | 249,661 | -0.32(-0.44%) |
Jul 13, 2020 | 72.60 | 72.76 | 71.25 | 71.50 | 130,075 | -0.89(-1.23%) |
Jul 10, 2020 | 71.41 | 72.42 | 70.66 | 72.39 | 155,227 | +1.33(+1.87%) |
Jul 09, 2020 | 72.06 | 72.06 | 69.48 | 71.06 | 161,587 | -1.00(-1.39%) |
Jul 08, 2020 | 71.68 | 72.28 | 70.88 | 72.06 | 165,728 | +0.23(+0.32%) |
Jul 07, 2020 | 71.85 | 72.30 | 71.37 | 71.83 | 173,512 | -0.93(-1.28%) |
Jul 06, 2020 | 74.45 | 74.94 | 72.08 | 72.76 | 174,639 | -1.23(-1.66%) |
Jul 02, 2020 | 73.59 | 74.78 | 73.42 | 73.99 | 134,466 | +1.04(+1.43%) |
Jul 01, 2020 | 73.09 | 73.61 | 72.78 | 72.95 | 164,803 | -0.15(-0.20%) |
Jun 30, 2020 | 71.53 | 73.55 | 71.53 | 73.09 | 253,590 | +1.25(+1.73%) |
Jun 29, 2020 | 69.66 | 72.11 | 68.82 | 71.85 | 245,170 | +3.20(+4.66%) |
Jun 26, 2020 | 70.11 | 71.12 | 68.52 | 68.65 | 444,168 | -1.69(-2.41%) |
Jun 25, 2020 | 71.09 | 71.09 | 69.65 | 70.34 | 183,128 | -0.84(-1.18%) |
Jun 24, 2020 | 71.11 | 71.88 | 70.70 | 71.18 | 231,123 | -0.70(-0.97%) |
Jun 23, 2020 | 72.69 | 72.98 | 71.46 | 71.88 | 229,444 | -0.29(-0.40%) |
Jun 22, 2020 | 71.33 | 72.58 | 70.89 | 72.17 | 173,373 | +0.59(+0.82%) |
Jun 19, 2020 | 73.22 | 73.32 | 71.42 | 71.58 | 449,332 | -0.55(-0.76%) |
Jun 18, 2020 | 71.67 | 72.66 | 71.13 | 72.13 | 221,443 | -0.06(-0.08%) |
Jun 17, 2020 | 72.86 | 72.97 | 71.64 | 72.18 | 126,285 | -0.68(-0.93%) |
Jun 16, 2020 | 74.37 | 75.52 | 72.28 | 72.86 | 148,126 | -0.53(-0.72%) |
Jun 15, 2020 | 70.22 | 74.35 | 69.53 | 73.39 | 268,420 | +2.29(+3.22%) |
Jun 12, 2020 | 72.34 | 72.34 | 70.00 | 71.11 | 250,429 | +0.86(+1.22%) |
Jun 11, 2020 | 72.65 | 72.89 | 70.00 | 70.25 | 238,687 | -3.98(-5.36%) |
Jun 10, 2020 | 74.04 | 75.03 | 73.70 | 74.23 | 219,697 | +0.33(+0.44%) |
Jun 09, 2020 | 75.01 | 75.27 | 72.98 | 73.90 | 223,491 | -1.94(-2.56%) |
Jun 08, 2020 | 76.69 | 76.90 | 75.48 | 75.85 | 178,902 | -0.74(-0.97%) |
Jun 05, 2020 | 75.60 | 78.09 | 75.60 | 76.59 | 202,882 | +1.22(+1.62%) |
Jun 04, 2020 | 75.01 | 75.47 | 74.37 | 75.37 | 190,356 | -0.37(-0.49%) |
Jun 03, 2020 | 75.86 | 76.25 | 74.07 | 75.74 | 300,400 | +0.52(+0.69%) |
Jun 02, 2020 | 75.79 | 75.79 | 74.59 | 75.22 | 198,311 | -0.22(-0.30%) |
Jun 01, 2020 | 76.23 | 77.03 | 75.39 | 75.45 | 243,620 | -0.79(-1.04%) |
May 29, 2020 | 74.86 | 76.45 | 74.16 | 76.24 | 320,567 | +1.30(+1.74%) |
May 28, 2020 | 74.74 | 76.88 | 74.63 | 74.94 | 207,199 | +1.01(+1.37%) |
May 27, 2020 | 74.20 | 74.27 | 72.77 | 73.92 | 217,692 | +0.37(+0.51%) |
May 26, 2020 | 75.05 | 75.55 | 73.45 | 73.55 | 198,685 | -0.46(-0.62%) |
May 22, 2020 | 73.38 | 74.02 | 72.77 | 74.01 | 127,151 | +0.63(+0.86%) |
May 21, 2020 | 72.63 | 74.15 | 72.63 | 73.37 | 183,290 | +0.88(+1.22%) |
May 20, 2020 | 71.51 | 73.05 | 70.21 | 72.49 | 235,845 | +2.19(+3.12%) |
May 19, 2020 | 73.60 | 73.60 | 70.18 | 70.30 | 178,971 | -2.87(-3.93%) |
May 18, 2020 | 72.02 | 73.59 | 71.37 | 73.17 | 357,578 | +3.49(+5.00%) |
May 15, 2020 | 70.66 | 70.66 | 67.86 | 69.68 | 487,843 | -0.67(-0.95%) |
May 14, 2020 | 69.57 | 70.92 | 67.75 | 70.35 | 372,460 | -0.06(-0.09%) |
May 13, 2020 | 69.19 | 70.55 | 68.84 | 70.41 | 330,414 | +0.70(+1.01%) |
May 12, 2020 | 71.48 | 71.48 | 69.61 | 69.71 | 254,751 | -1.28(-1.80%) |
May 11, 2020 | 70.42 | 71.62 | 69.08 | 70.99 | 304,038 | +0.86(+1.23%) |
May 08, 2020 | 68.84 | 70.35 | 68.74 | 70.13 | 268,827 | +1.57(+2.30%) |
May 07, 2020 | 69.89 | 70.09 | 68.37 | 68.55 | 277,058 | -0.13(-0.19%) |
May 06, 2020 | 72.18 | 72.27 | 68.62 | 68.68 | 236,737 | -3.50(-4.85%) |
May 05, 2020 | 70.66 | 73.67 | 69.74 | 72.18 | 268,608 | +0.75(+1.05%) |
May 04, 2020 | 71.01 | 72.55 | 70.37 | 71.43 | 273,682 | -0.57(-0.80%) |