Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 72.72 | 72.73 | 71.53 | 72.39 | 4,387,352 | -0.21(-0.30%) |
Jul 30, 2020 | 72.08 | 72.67 | 71.58 | 72.60 | 2,074,097 | -0.48(-0.65%) |
Jul 29, 2020 | 72.54 | 73.24 | 72.52 | 73.08 | 977,959 | +0.86(+1.19%) |
Jul 28, 2020 | 72.45 | 72.71 | 72.16 | 72.22 | 1,722,746 | -0.49(-0.68%) |
Jul 27, 2020 | 72.30 | 72.74 | 72.16 | 72.72 | 1,393,182 | +0.80(+1.11%) |
Jul 24, 2020 | 71.82 | 72.13 | 71.57 | 71.91 | 1,211,025 | -0.43(-0.59%) |
Jul 23, 2020 | 73.01 | 73.26 | 72.07 | 72.34 | 1,817,817 | -0.75(-1.03%) |
Jul 22, 2020 | 72.78 | 73.22 | 72.71 | 73.10 | 2,459,924 | +0.23(+0.32%) |
Jul 21, 2020 | 73.22 | 73.30 | 72.73 | 72.87 | 2,972,478 | +0.22(+0.31%) |
Jul 20, 2020 | 72.07 | 72.76 | 71.89 | 72.64 | 2,776,335 | +0.63(+0.88%) |
Jul 17, 2020 | 72.03 | 72.12 | 71.62 | 72.01 | 4,465,462 | +0.25(+0.35%) |
Jul 16, 2020 | 71.58 | 71.84 | 71.46 | 71.76 | 5,232,388 | -0.44(-0.61%) |
Jul 15, 2020 | 72.33 | 72.49 | 71.72 | 72.19 | 4,457,776 | +0.71(+0.99%) |
Jul 14, 2020 | 70.40 | 71.59 | 70.19 | 71.49 | 3,178,284 | +0.88(+1.24%) |
Jul 13, 2020 | 71.75 | 72.24 | 70.51 | 70.61 | 4,031,462 | -0.62(-0.88%) |
Jul 10, 2020 | 70.70 | 71.27 | 70.37 | 71.23 | 5,283,792 | +0.57(+0.80%) |
Jul 09, 2020 | 71.29 | 71.31 | 69.97 | 70.67 | 8,162,306 | -0.44(-0.62%) |
Jul 08, 2020 | 70.58 | 71.12 | 70.35 | 71.10 | 1,995,447 | +0.73(+1.03%) |
Jul 07, 2020 | 70.70 | 71.13 | 70.33 | 70.38 | 2,628,919 | -0.83(-1.16%) |
Jul 06, 2020 | 71.03 | 71.24 | 70.83 | 71.21 | 2,700,506 | +1.34(+1.92%) |
Jul 02, 2020 | 70.14 | 70.48 | 69.73 | 69.86 | 1,796,742 | +0.64(+0.93%) |
Jul 01, 2020 | 68.92 | 69.44 | 68.87 | 69.22 | 2,291,241 | +0.51(+0.75%) |
Jun 30, 2020 | 68.04 | 69.04 | 67.98 | 68.71 | 3,183,232 | +0.45(+0.66%) |
Jun 29, 2020 | 67.75 | 68.26 | 67.26 | 68.26 | 1,938,461 | +0.77(+1.15%) |
Jun 26, 2020 | 68.63 | 68.64 | 67.38 | 67.49 | 1,791,270 | -1.33(-1.94%) |
Jun 25, 2020 | 68.00 | 68.85 | 67.58 | 68.82 | 1,694,239 | +0.73(+1.07%) |
Jun 24, 2020 | 69.19 | 69.33 | 67.70 | 68.09 | 2,325,820 | -1.64(-2.35%) |
Jun 23, 2020 | 70.05 | 70.23 | 69.66 | 69.73 | 1,742,112 | +0.33(+0.47%) |
Jun 22, 2020 | 68.92 | 69.46 | 68.64 | 69.41 | 2,095,711 | +0.69(+1.00%) |
Jun 19, 2020 | 69.93 | 69.93 | 68.57 | 68.72 | 1,627,111 | -0.39(-0.57%) |
Jun 18, 2020 | 68.84 | 69.26 | 68.70 | 69.11 | 948,797 | -0.08(-0.12%) |
Jun 17, 2020 | 69.57 | 69.64 | 69.02 | 69.19 | 3,353,186 | -0.04(-0.05%) |
Jun 16, 2020 | 69.85 | 69.85 | 68.22 | 69.23 | 3,145,567 | +1.13(+1.66%) |
Jun 15, 2020 | 66.28 | 68.34 | 66.05 | 68.10 | 3,326,040 | +0.46(+0.68%) |
Jun 12, 2020 | 68.35 | 68.59 | 66.55 | 67.64 | 4,581,578 | +0.96(+1.44%) |
Jun 11, 2020 | 68.89 | 69.00 | 66.58 | 66.68 | 3,694,887 | -3.97(-5.62%) |
Jun 10, 2020 | 70.99 | 71.27 | 70.42 | 70.66 | 3,888,530 | -0.19(-0.27%) |
Jun 09, 2020 | 70.63 | 71.09 | 70.49 | 70.85 | 5,665,062 | -0.63(-0.88%) |
Jun 08, 2020 | 70.94 | 71.51 | 70.65 | 71.48 | 1,888,861 | +0.82(+1.16%) |
Jun 05, 2020 | 70.40 | 71.12 | 70.40 | 70.66 | 4,625,183 | +1.58(+2.29%) |
Jun 04, 2020 | 69.12 | 69.51 | 68.73 | 69.07 | 4,767,741 | -0.38(-0.55%) |
Jun 03, 2020 | 68.97 | 69.66 | 68.88 | 69.45 | 4,897,280 | +1.12(+1.64%) |
Jun 02, 2020 | 67.89 | 68.34 | 67.74 | 68.34 | 4,547,577 | +0.74(+1.09%) |
Jun 01, 2020 | 66.97 | 67.61 | 66.84 | 67.60 | 2,753,682 | +0.85(+1.27%) |
May 29, 2020 | 66.44 | 66.88 | 65.85 | 66.75 | 7,998,908 | +0.16(+0.24%) |
May 28, 2020 | 66.87 | 67.35 | 66.44 | 66.59 | 4,549,459 | +0.06(+0.08%) |
May 27, 2020 | 66.29 | 66.53 | 65.31 | 66.53 | 6,786,115 | +0.82(+1.25%) |
May 26, 2020 | 66.10 | 66.19 | 65.59 | 65.71 | 6,588,798 | +1.21(+1.88%) |
May 22, 2020 | 64.32 | 64.50 | 64.03 | 64.50 | 4,391,143 | -0.07(-0.11%) |
May 21, 2020 | 64.95 | 65.19 | 64.32 | 64.57 | 7,455,489 | -0.57(-0.88%) |
May 20, 2020 | 64.99 | 65.40 | 64.91 | 65.15 | 5,956,862 | +1.07(+1.67%) |
May 19, 2020 | 64.51 | 64.85 | 64.04 | 64.07 | 3,426,094 | -0.66(-1.01%) |
May 18, 2020 | 64.06 | 65.00 | 64.06 | 64.73 | 3,065,199 | +2.13(+3.40%) |
May 15, 2020 | 62.00 | 62.61 | 61.83 | 62.61 | 2,831,743 | +0.06(+0.09%) |
May 14, 2020 | 61.34 | 62.55 | 60.78 | 62.55 | 4,162,499 | +0.39(+0.62%) |
May 13, 2020 | 63.10 | 63.26 | 61.71 | 62.16 | 14,704,988 | -0.83(-1.32%) |
May 12, 2020 | 64.34 | 64.42 | 62.99 | 62.99 | 4,181,548 | -1.08(-1.69%) |
May 11, 2020 | 63.55 | 64.30 | 63.50 | 64.07 | 10,178,565 | +0.06(+0.10%) |
May 08, 2020 | 63.71 | 64.08 | 63.52 | 64.01 | 3,820,380 | +1.04(+1.66%) |
May 07, 2020 | 62.93 | 63.33 | 62.79 | 62.97 | 3,491,974 | +0.82(+1.32%) |
May 06, 2020 | 62.99 | 63.01 | 62.14 | 62.14 | 2,832,764 | -0.33(-0.53%) |
May 05, 2020 | 62.68 | 63.10 | 62.42 | 62.48 | 2,768,634 | +0.43(+0.70%) |
May 04, 2020 | 61.51 | 62.12 | 61.21 | 62.04 | 2,182,612 | +0.20(+0.33%) |