Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 72.73 | 72.74 | 71.55 | 72.41 | 4,386,411 | -0.21(-0.30%) |
Jul 30, 2020 | 72.10 | 72.69 | 71.59 | 72.62 | 2,073,652 | -0.48(-0.65%) |
Jul 29, 2020 | 72.55 | 73.25 | 72.54 | 73.10 | 977,749 | +0.86(+1.19%) |
Jul 28, 2020 | 72.46 | 72.73 | 72.17 | 72.24 | 1,722,376 | -0.49(-0.68%) |
Jul 27, 2020 | 72.31 | 72.76 | 72.17 | 72.73 | 1,392,883 | +0.80(+1.11%) |
Jul 24, 2020 | 71.84 | 72.14 | 71.59 | 71.93 | 1,210,765 | -0.43(-0.59%) |
Jul 23, 2020 | 73.02 | 73.27 | 72.09 | 72.36 | 1,817,427 | -0.76(-1.03%) |
Jul 22, 2020 | 72.80 | 73.24 | 72.73 | 73.11 | 2,459,397 | +0.23(+0.32%) |
Jul 21, 2020 | 73.24 | 73.32 | 72.75 | 72.88 | 2,971,840 | +0.22(+0.31%) |
Jul 20, 2020 | 72.09 | 72.78 | 71.90 | 72.66 | 2,775,739 | +0.63(+0.88%) |
Jul 17, 2020 | 72.04 | 72.14 | 71.63 | 72.02 | 4,464,504 | +0.25(+0.35%) |
Jul 16, 2020 | 71.59 | 71.86 | 71.47 | 71.77 | 5,231,266 | -0.44(-0.61%) |
Jul 15, 2020 | 72.35 | 72.50 | 71.73 | 72.21 | 4,456,820 | +0.71(+0.99%) |
Jul 14, 2020 | 70.41 | 71.60 | 70.21 | 71.50 | 3,177,603 | +0.88(+1.24%) |
Jul 13, 2020 | 71.76 | 72.26 | 70.52 | 70.62 | 4,030,598 | -0.62(-0.88%) |
Jul 10, 2020 | 70.72 | 71.29 | 70.38 | 71.25 | 5,282,658 | +0.57(+0.80%) |
Jul 09, 2020 | 71.31 | 71.32 | 69.98 | 70.68 | 8,160,555 | -0.44(-0.62%) |
Jul 08, 2020 | 70.60 | 71.14 | 70.36 | 71.12 | 1,995,019 | +0.73(+1.03%) |
Jul 07, 2020 | 70.72 | 71.15 | 70.35 | 70.39 | 2,628,355 | -0.83(-1.16%) |
Jul 06, 2020 | 71.04 | 71.26 | 70.85 | 71.22 | 2,699,927 | +1.34(+1.92%) |
Jul 02, 2020 | 70.16 | 70.50 | 69.74 | 69.88 | 1,796,357 | +0.64(+0.93%) |
Jul 01, 2020 | 68.94 | 69.45 | 68.88 | 69.24 | 2,290,750 | +0.51(+0.75%) |
Jun 30, 2020 | 68.05 | 69.06 | 68.00 | 68.72 | 3,182,549 | +0.45(+0.66%) |
Jun 29, 2020 | 67.76 | 68.28 | 67.28 | 68.28 | 1,938,045 | +0.77(+1.15%) |
Jun 26, 2020 | 68.65 | 68.66 | 67.39 | 67.50 | 1,790,886 | -1.33(-1.94%) |
Jun 25, 2020 | 68.01 | 68.86 | 67.60 | 68.84 | 1,693,876 | +0.73(+1.07%) |
Jun 24, 2020 | 69.21 | 69.35 | 67.72 | 68.11 | 2,325,321 | -1.64(-2.35%) |
Jun 23, 2020 | 70.07 | 70.24 | 69.67 | 69.75 | 1,741,739 | +0.33(+0.47%) |
Jun 22, 2020 | 68.94 | 69.48 | 68.66 | 69.42 | 2,095,261 | +0.69(+1.00%) |
Jun 19, 2020 | 69.94 | 69.94 | 68.58 | 68.73 | 1,626,762 | -0.39(-0.57%) |
Jun 18, 2020 | 68.85 | 69.28 | 68.71 | 69.12 | 948,593 | -0.08(-0.12%) |
Jun 17, 2020 | 69.58 | 69.66 | 69.03 | 69.21 | 3,352,467 | -0.04(-0.05%) |
Jun 16, 2020 | 69.86 | 69.86 | 68.24 | 69.25 | 3,144,893 | +1.13(+1.66%) |
Jun 15, 2020 | 66.29 | 68.35 | 66.07 | 68.12 | 3,325,326 | +0.46(+0.68%) |
Jun 12, 2020 | 68.37 | 68.61 | 66.57 | 67.66 | 4,580,596 | +0.96(+1.44%) |
Jun 11, 2020 | 68.90 | 69.02 | 66.59 | 66.70 | 3,694,095 | -3.97(-5.62%) |
Jun 10, 2020 | 71.00 | 71.28 | 70.44 | 70.67 | 3,887,696 | -0.19(-0.27%) |
Jun 09, 2020 | 70.64 | 71.10 | 70.50 | 70.86 | 5,663,847 | -0.63(-0.88%) |
Jun 08, 2020 | 70.96 | 71.53 | 70.66 | 71.49 | 1,888,456 | +0.82(+1.16%) |
Jun 05, 2020 | 70.41 | 71.13 | 70.41 | 70.67 | 4,624,192 | +1.58(+2.29%) |
Jun 04, 2020 | 69.14 | 69.52 | 68.75 | 69.09 | 4,766,719 | -0.38(-0.55%) |
Jun 03, 2020 | 68.99 | 69.67 | 68.89 | 69.47 | 4,896,230 | +1.12(+1.64%) |
Jun 02, 2020 | 67.91 | 68.35 | 67.76 | 68.35 | 4,546,602 | +0.74(+1.09%) |
Jun 01, 2020 | 66.98 | 67.63 | 66.85 | 67.61 | 2,753,091 | +0.85(+1.27%) |
May 29, 2020 | 66.46 | 66.89 | 65.86 | 66.76 | 7,997,193 | +0.16(+0.24%) |
May 28, 2020 | 66.88 | 67.37 | 66.46 | 66.60 | 4,548,483 | +0.06(+0.08%) |
May 27, 2020 | 66.31 | 66.55 | 65.33 | 66.55 | 6,784,659 | +0.82(+1.25%) |
May 26, 2020 | 66.11 | 66.21 | 65.61 | 65.72 | 6,587,385 | +1.21(+1.88%) |
May 22, 2020 | 64.33 | 64.51 | 64.04 | 64.51 | 4,390,202 | -0.07(-0.11%) |
May 21, 2020 | 64.97 | 65.21 | 64.33 | 64.59 | 7,453,891 | -0.57(-0.88%) |
May 20, 2020 | 65.00 | 65.41 | 64.92 | 65.16 | 5,955,585 | +1.07(+1.67%) |
May 19, 2020 | 64.52 | 64.87 | 64.05 | 64.09 | 3,425,359 | -0.66(-1.01%) |
May 18, 2020 | 64.07 | 65.01 | 64.07 | 64.74 | 3,064,542 | +2.13(+3.40%) |
May 15, 2020 | 62.02 | 62.62 | 61.85 | 62.62 | 2,831,135 | +0.06(+0.09%) |
May 14, 2020 | 61.35 | 62.56 | 60.80 | 62.56 | 4,161,607 | +0.39(+0.62%) |
May 13, 2020 | 63.11 | 63.28 | 61.72 | 62.18 | 14,701,835 | -0.83(-1.32%) |
May 12, 2020 | 64.36 | 64.43 | 63.01 | 63.01 | 4,180,652 | -1.08(-1.69%) |
May 11, 2020 | 63.56 | 64.31 | 63.52 | 64.09 | 10,176,382 | +0.06(+0.10%) |
May 08, 2020 | 63.73 | 64.10 | 63.53 | 64.02 | 3,819,561 | +1.04(+1.66%) |
May 07, 2020 | 62.94 | 63.34 | 62.81 | 62.98 | 3,491,225 | +0.82(+1.32%) |
May 06, 2020 | 63.01 | 63.03 | 62.16 | 62.16 | 2,832,156 | -0.33(-0.53%) |
May 05, 2020 | 62.69 | 63.11 | 62.43 | 62.49 | 2,768,040 | +0.43(+0.70%) |
May 04, 2020 | 61.53 | 62.14 | 61.23 | 62.05 | 2,182,144 | +0.20(+0.33%) |