Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 80.79 | 80.89 | 80.71 | 80.89 | 5,652,254 | +0.11(+0.13%) |
Jul 30, 2020 | 80.76 | 80.80 | 80.74 | 80.78 | 2,899,102 | +0.05(+0.06%) |
Jul 29, 2020 | 80.65 | 80.73 | 80.61 | 80.73 | 3,468,674 | +0.13(+0.16%) |
Jul 28, 2020 | 80.66 | 80.69 | 80.54 | 80.61 | 6,135,650 | +0.04(+0.04%) |
Jul 27, 2020 | 80.71 | 80.72 | 80.47 | 80.57 | 5,692,685 | -0.05(-0.07%) |
Jul 24, 2020 | 80.61 | 80.68 | 80.55 | 80.62 | 3,296,346 | -0.02(-0.02%) |
Jul 23, 2020 | 80.69 | 80.69 | 80.61 | 80.64 | 4,860,894 | +0.07(+0.09%) |
Jul 22, 2020 | 80.58 | 80.60 | 80.51 | 80.57 | 6,203,726 | +0.11(+0.13%) |
Jul 21, 2020 | 80.48 | 80.51 | 80.44 | 80.46 | 3,367,449 | +0.05(+0.06%) |
Jul 20, 2020 | 80.47 | 80.47 | 80.36 | 80.42 | 3,064,821 | +0.08(+0.10%) |
Jul 17, 2020 | 80.39 | 80.41 | 80.26 | 80.33 | 2,687,931 | +0.08(+0.10%) |
Jul 16, 2020 | 80.31 | 80.34 | 80.25 | 80.25 | 3,158,816 | +0.05(+0.07%) |
Jul 15, 2020 | 80.22 | 80.26 | 80.14 | 80.20 | 3,704,984 | +0.01(+0.01%) |
Jul 14, 2020 | 80.17 | 80.23 | 80.14 | 80.19 | 3,392,490 | +0.10(+0.12%) |
Jul 13, 2020 | 80.04 | 80.11 | 80.01 | 80.09 | 3,446,127 | +0.04(+0.05%) |
Jul 10, 2020 | 80.24 | 80.24 | 80.04 | 80.05 | 3,274,226 | -0.09(-0.11%) |
Jul 09, 2020 | 79.97 | 80.19 | 79.95 | 80.14 | 3,527,853 | +0.22(+0.27%) |
Jul 08, 2020 | 80.00 | 80.01 | 79.88 | 79.93 | 3,216,354 | -0.05(-0.06%) |
Jul 07, 2020 | 79.90 | 79.97 | 79.83 | 79.97 | 3,650,756 | +0.13(+0.16%) |
Jul 06, 2020 | 79.79 | 79.86 | 79.73 | 79.85 | 4,453,723 | -0.03(-0.03%) |
Jul 02, 2020 | 79.77 | 79.87 | 79.72 | 79.87 | 4,431,774 | +0.13(+0.16%) |
Jul 01, 2020 | 79.69 | 79.75 | 79.57 | 79.75 | 3,947,493 | +0.02(+0.03%) |
Jun 30, 2020 | 79.73 | 79.74 | 79.57 | 79.73 | 5,989,957 | +0.08(+0.10%) |
Jun 29, 2020 | 79.62 | 79.65 | 79.54 | 79.64 | 3,376,568 | +0.05(+0.07%) |
Jun 26, 2020 | 79.57 | 79.61 | 79.46 | 79.59 | 3,226,294 | +0.14(+0.18%) |
Jun 25, 2020 | 79.54 | 79.55 | 79.42 | 79.45 | 4,784,933 | +0.08(+0.10%) |
Jun 24, 2020 | 79.34 | 79.42 | 79.28 | 79.36 | 3,608,548 | +0.01(+0.01%) |
Jun 23, 2020 | 79.43 | 79.44 | 79.34 | 79.36 | 3,365,341 | -0.04(-0.05%) |
Jun 22, 2020 | 79.53 | 79.56 | 79.37 | 79.39 | 3,377,709 | -0.03(-0.03%) |
Jun 19, 2020 | 79.36 | 79.44 | 79.36 | 79.42 | 2,887,897 | +0.03(+0.03%) |
Jun 18, 2020 | 79.36 | 79.42 | 79.31 | 79.39 | 3,311,531 | +0.09(+0.11%) |
Jun 17, 2020 | 79.36 | 79.36 | 79.16 | 79.30 | 4,321,744 | +0.02(+0.02%) |
Jun 16, 2020 | 79.50 | 79.50 | 79.22 | 79.28 | 10,347,498 | -0.10(-0.13%) |
Jun 15, 2020 | 79.29 | 79.47 | 79.23 | 79.38 | 4,970,888 | +0.16(+0.21%) |
Jun 12, 2020 | 79.27 | 79.34 | 79.14 | 79.22 | 4,528,911 | +0.08(+0.10%) |
Jun 11, 2020 | 79.36 | 79.36 | 79.13 | 79.14 | 5,569,670 | -0.14(-0.18%) |
Jun 10, 2020 | 79.09 | 79.28 | 78.97 | 79.28 | 4,378,494 | +0.33(+0.42%) |
Jun 09, 2020 | 79.05 | 79.08 | 78.95 | 78.95 | 6,034,002 | +0.05(+0.07%) |
Jun 08, 2020 | 78.77 | 78.96 | 78.72 | 78.90 | 4,976,281 | +0.08(+0.10%) |
Jun 05, 2020 | 78.70 | 78.81 | 78.55 | 78.81 | 7,164,174 | -0.01(-0.01%) |
Jun 04, 2020 | 79.07 | 79.09 | 78.79 | 78.82 | 7,026,970 | -0.19(-0.24%) |
Jun 03, 2020 | 79.09 | 79.13 | 78.93 | 79.01 | 5,580,565 | -0.18(-0.23%) |
Jun 02, 2020 | 79.12 | 79.19 | 79.09 | 79.19 | 6,033,893 | +0.06(+0.08%) |
Jun 01, 2020 | 79.05 | 79.13 | 79.01 | 79.13 | 4,815,082 | -0.06(-0.08%) |
May 29, 2020 | 79.01 | 79.21 | 78.93 | 79.19 | 6,879,202 | +0.23(+0.29%) |
May 28, 2020 | 78.86 | 78.97 | 78.82 | 78.97 | 8,196,456 | +0.03(+0.03%) |
May 27, 2020 | 79.04 | 79.07 | 78.88 | 78.94 | 8,444,560 | +0.04(+0.05%) |
May 26, 2020 | 78.96 | 78.96 | 78.84 | 78.91 | 5,766,149 | -0.05(-0.06%) |
May 22, 2020 | 78.98 | 78.98 | 78.92 | 78.95 | 4,119,305 | +0.03(+0.03%) |
May 21, 2020 | 78.91 | 78.99 | 78.87 | 78.92 | 6,397,014 | +0.08(+0.10%) |
May 20, 2020 | 78.70 | 78.88 | 78.61 | 78.84 | 4,872,088 | +0.21(+0.26%) |
May 19, 2020 | 78.61 | 78.65 | 78.51 | 78.64 | 3,422,768 | +0.10(+0.13%) |
May 18, 2020 | 78.72 | 78.72 | 78.43 | 78.54 | 3,967,420 | -0.14(-0.18%) |
May 15, 2020 | 78.83 | 78.83 | 78.62 | 78.68 | 3,187,535 | +0.05(+0.06%) |
May 14, 2020 | 78.57 | 78.64 | 78.53 | 78.64 | 3,158,172 | +0.22(+0.28%) |
May 13, 2020 | 78.49 | 78.54 | 78.38 | 78.42 | 2,918,544 | +0.09(+0.11%) |
May 12, 2020 | 78.25 | 78.43 | 78.17 | 78.33 | 4,377,265 | +0.25(+0.32%) |
May 11, 2020 | 78.30 | 78.34 | 78.03 | 78.08 | 4,822,913 | -0.24(-0.31%) |
May 08, 2020 | 78.48 | 78.52 | 78.28 | 78.32 | 3,418,008 | -0.23(-0.29%) |
May 07, 2020 | 78.53 | 78.58 | 78.34 | 78.55 | 3,803,025 | +0.25(+0.32%) |
May 06, 2020 | 78.58 | 78.62 | 78.24 | 78.29 | 5,558,197 | -0.35(-0.45%) |
May 05, 2020 | 78.65 | 78.70 | 78.62 | 78.65 | 4,025,009 | -0.07(-0.09%) |
May 04, 2020 | 78.67 | 78.74 | 78.61 | 78.72 | 8,078,314 | +0.08(+0.10%) |