Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 73.34 | 73.35 | 72.15 | 73.01 | 4,349,933 | -0.22(-0.30%) |
Jul 30, 2020 | 72.70 | 73.29 | 72.19 | 73.23 | 2,056,407 | -0.48(-0.65%) |
Jul 29, 2020 | 73.16 | 73.87 | 73.14 | 73.71 | 969,618 | +0.86(+1.19%) |
Jul 28, 2020 | 73.07 | 73.34 | 72.78 | 72.84 | 1,708,053 | -0.50(-0.68%) |
Jul 27, 2020 | 72.92 | 73.37 | 72.78 | 73.34 | 1,381,300 | +0.81(+1.11%) |
Jul 24, 2020 | 72.44 | 72.75 | 72.19 | 72.53 | 1,200,697 | -0.43(-0.59%) |
Jul 23, 2020 | 73.63 | 73.89 | 72.69 | 72.97 | 1,802,313 | -0.76(-1.03%) |
Jul 22, 2020 | 73.41 | 73.85 | 73.34 | 73.73 | 2,438,944 | +0.23(+0.32%) |
Jul 21, 2020 | 73.85 | 73.93 | 73.36 | 73.49 | 2,947,126 | +0.23(+0.31%) |
Jul 20, 2020 | 72.69 | 73.39 | 72.51 | 73.27 | 2,752,656 | +0.64(+0.88%) |
Jul 17, 2020 | 72.65 | 72.74 | 72.23 | 72.63 | 4,427,377 | +0.25(+0.35%) |
Jul 16, 2020 | 72.19 | 72.46 | 72.07 | 72.37 | 5,187,763 | -0.44(-0.61%) |
Jul 15, 2020 | 72.96 | 73.11 | 72.34 | 72.82 | 4,419,757 | +0.71(+0.99%) |
Jul 14, 2020 | 71.00 | 72.20 | 70.79 | 72.10 | 3,151,178 | +0.88(+1.24%) |
Jul 13, 2020 | 72.36 | 72.86 | 71.11 | 71.22 | 3,997,079 | -0.63(-0.88%) |
Jul 10, 2020 | 71.31 | 71.88 | 70.97 | 71.85 | 5,238,728 | +0.57(+0.80%) |
Jul 09, 2020 | 71.90 | 71.92 | 70.57 | 71.27 | 8,092,692 | -0.44(-0.62%) |
Jul 08, 2020 | 71.19 | 71.73 | 70.95 | 71.72 | 1,978,428 | +0.73(+1.03%) |
Jul 07, 2020 | 71.31 | 71.74 | 70.94 | 70.98 | 2,606,497 | -0.84(-1.17%) |
Jul 06, 2020 | 71.64 | 71.86 | 71.44 | 71.82 | 2,677,474 | +1.35(+1.92%) |
Jul 02, 2020 | 70.75 | 71.09 | 70.33 | 70.47 | 1,781,418 | +0.65(+0.93%) |
Jul 01, 2020 | 69.52 | 70.04 | 69.46 | 69.82 | 2,271,700 | +0.52(+0.75%) |
Jun 30, 2020 | 68.62 | 69.64 | 68.57 | 69.30 | 3,156,083 | +0.45(+0.66%) |
Jun 29, 2020 | 68.33 | 68.85 | 67.84 | 68.85 | 1,921,928 | +0.78(+1.15%) |
Jun 26, 2020 | 69.22 | 69.23 | 67.96 | 68.07 | 1,775,993 | -1.34(-1.94%) |
Jun 25, 2020 | 68.59 | 69.44 | 68.16 | 69.41 | 1,679,789 | +0.73(+1.07%) |
Jun 24, 2020 | 69.79 | 69.93 | 68.28 | 68.68 | 2,305,983 | -1.65(-2.35%) |
Jun 23, 2020 | 70.65 | 70.83 | 70.26 | 70.33 | 1,727,254 | +0.33(+0.47%) |
Jun 22, 2020 | 69.52 | 70.06 | 69.23 | 70.00 | 2,077,837 | +0.70(+1.00%) |
Jun 19, 2020 | 70.53 | 70.53 | 69.16 | 69.31 | 1,613,233 | -0.39(-0.57%) |
Jun 18, 2020 | 69.43 | 69.86 | 69.29 | 69.70 | 940,705 | -0.08(-0.12%) |
Jun 17, 2020 | 70.16 | 70.24 | 69.61 | 69.79 | 3,324,588 | -0.04(-0.05%) |
Jun 16, 2020 | 70.45 | 70.45 | 68.81 | 69.83 | 3,118,739 | +1.14(+1.66%) |
Jun 15, 2020 | 66.85 | 68.92 | 66.62 | 68.69 | 3,297,673 | +0.46(+0.68%) |
Jun 12, 2020 | 68.94 | 69.18 | 67.12 | 68.22 | 4,542,507 | +0.97(+1.44%) |
Jun 11, 2020 | 69.48 | 69.59 | 67.15 | 67.25 | 3,663,377 | -4.01(-5.62%) |
Jun 10, 2020 | 71.60 | 71.88 | 71.03 | 71.26 | 3,855,369 | -0.20(-0.27%) |
Jun 09, 2020 | 71.23 | 71.70 | 71.10 | 71.46 | 5,616,751 | -0.63(-0.88%) |
Jun 08, 2020 | 71.55 | 72.13 | 71.25 | 72.09 | 1,872,753 | +0.83(+1.16%) |
Jun 05, 2020 | 71.00 | 71.73 | 71.00 | 71.26 | 4,585,740 | +1.59(+2.29%) |
Jun 04, 2020 | 69.72 | 70.11 | 69.32 | 69.67 | 4,727,082 | -0.38(-0.55%) |
Jun 03, 2020 | 69.57 | 70.26 | 69.47 | 70.05 | 4,855,516 | +1.13(+1.64%) |
Jun 02, 2020 | 68.48 | 68.92 | 68.33 | 68.92 | 4,508,795 | +0.75(+1.09%) |
Jun 01, 2020 | 67.54 | 68.20 | 67.41 | 68.18 | 2,730,198 | +0.86(+1.27%) |
May 29, 2020 | 67.01 | 67.45 | 66.42 | 67.32 | 7,930,693 | +0.16(+0.24%) |
May 28, 2020 | 67.44 | 67.93 | 67.01 | 67.16 | 4,510,661 | +0.06(+0.08%) |
May 27, 2020 | 66.86 | 67.11 | 65.88 | 67.11 | 6,728,243 | +0.83(+1.25%) |
May 26, 2020 | 66.67 | 66.76 | 66.16 | 66.28 | 6,532,609 | +1.22(+1.88%) |
May 22, 2020 | 64.87 | 65.05 | 64.58 | 65.05 | 4,353,696 | -0.07(-0.11%) |
May 21, 2020 | 65.51 | 65.75 | 64.87 | 65.13 | 7,391,909 | -0.58(-0.88%) |
May 20, 2020 | 65.55 | 65.96 | 65.46 | 65.71 | 5,906,062 | +1.08(+1.67%) |
May 19, 2020 | 65.06 | 65.41 | 64.59 | 64.63 | 3,396,876 | -0.66(-1.01%) |
May 18, 2020 | 64.61 | 65.56 | 64.61 | 65.29 | 3,039,059 | +2.14(+3.40%) |
May 15, 2020 | 62.54 | 63.14 | 62.37 | 63.14 | 2,807,594 | +0.06(+0.09%) |
May 14, 2020 | 61.87 | 63.09 | 61.31 | 63.09 | 4,127,002 | +0.39(+0.62%) |
May 13, 2020 | 63.64 | 63.81 | 62.24 | 62.70 | 14,579,585 | -0.84(-1.32%) |
May 12, 2020 | 64.90 | 64.97 | 63.54 | 63.54 | 4,145,888 | -1.09(-1.69%) |
May 11, 2020 | 64.09 | 64.85 | 64.05 | 64.63 | 10,091,762 | +0.07(+0.10%) |
May 08, 2020 | 64.26 | 64.64 | 64.07 | 64.56 | 3,787,800 | +1.05(+1.66%) |
May 07, 2020 | 63.47 | 63.88 | 63.34 | 63.51 | 3,462,195 | +0.83(+1.32%) |
May 06, 2020 | 63.54 | 63.55 | 62.68 | 62.68 | 2,808,606 | -0.34(-0.53%) |
May 05, 2020 | 63.22 | 63.64 | 62.96 | 63.01 | 2,745,023 | +0.44(+0.70%) |
May 04, 2020 | 62.04 | 62.66 | 61.74 | 62.58 | 2,163,999 | +0.21(+0.33%) |