Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 72.48 | 72.59 | 71.50 | 72.59 | 619,511 | -0.20(-0.28%) |
Jul 30, 2020 | 72.79 | 72.89 | 71.86 | 72.79 | 695,200 | -0.95(-1.29%) |
Jul 29, 2020 | 72.76 | 73.87 | 72.43 | 73.74 | 680,557 | +1.04(+1.43%) |
Jul 28, 2020 | 72.68 | 73.28 | 72.64 | 72.70 | 567,800 | -0.23(-0.31%) |
Jul 27, 2020 | 73.03 | 73.03 | 72.38 | 72.93 | 624,360 | -0.29(-0.39%) |
Jul 24, 2020 | 73.63 | 74.19 | 73.02 | 73.22 | 744,947 | -0.46(-0.63%) |
Jul 23, 2020 | 73.17 | 74.15 | 73.17 | 73.68 | 1,065,577 | +0.44(+0.60%) |
Jul 22, 2020 | 72.33 | 73.31 | 71.95 | 73.25 | 673,313 | +0.45(+0.62%) |
Jul 21, 2020 | 71.88 | 73.21 | 71.67 | 72.79 | 860,162 | +1.46(+2.05%) |
Jul 20, 2020 | 72.22 | 72.38 | 71.33 | 71.33 | 867,678 | -1.19(-1.64%) |
Jul 17, 2020 | 72.85 | 73.23 | 72.33 | 72.52 | 666,206 | -0.17(-0.24%) |
Jul 16, 2020 | 71.95 | 73.25 | 71.74 | 72.70 | 781,609 | +0.38(+0.53%) |
Jul 15, 2020 | 71.74 | 72.63 | 71.69 | 72.31 | 1,152,983 | +1.49(+2.10%) |
Jul 14, 2020 | 69.86 | 71.01 | 69.48 | 70.83 | 1,297,021 | +0.69(+0.98%) |
Jul 13, 2020 | 70.40 | 71.11 | 69.58 | 70.14 | 1,134,475 | +0.29(+0.41%) |
Jul 10, 2020 | 67.62 | 69.89 | 67.62 | 69.85 | 988,150 | +2.19(+3.24%) |
Jul 09, 2020 | 69.25 | 69.28 | 67.13 | 67.65 | 881,989 | -1.87(-2.69%) |
Jul 08, 2020 | 69.44 | 69.90 | 68.83 | 69.52 | 857,656 | -0.03(-0.05%) |
Jul 07, 2020 | 69.95 | 70.08 | 69.36 | 69.56 | 865,252 | -1.16(-1.64%) |
Jul 06, 2020 | 71.26 | 71.85 | 70.21 | 70.72 | 732,172 | +0.44(+0.62%) |
Jul 02, 2020 | 71.00 | 71.81 | 70.17 | 70.28 | 893,158 | +0.35(+0.50%) |
Jul 01, 2020 | 70.78 | 71.09 | 69.76 | 69.94 | 673,005 | -0.59(-0.84%) |
Jun 30, 2020 | 69.26 | 70.89 | 69.15 | 70.53 | 871,311 | +0.95(+1.37%) |
Jun 29, 2020 | 68.56 | 69.67 | 68.26 | 69.58 | 612,229 | +1.63(+2.39%) |
Jun 26, 2020 | 69.41 | 69.41 | 67.60 | 67.95 | 1,487,948 | -2.00(-2.86%) |
Jun 25, 2020 | 68.97 | 70.01 | 68.41 | 69.95 | 946,422 | +0.66(+0.95%) |
Jun 24, 2020 | 70.94 | 70.95 | 68.76 | 69.30 | 1,336,351 | -2.48(-3.46%) |
Jun 23, 2020 | 72.59 | 73.03 | 71.75 | 71.78 | 844,796 | -0.11(-0.16%) |
Jun 22, 2020 | 71.65 | 72.15 | 70.90 | 71.89 | 882,322 | +0.00(+0.00%) |
Jun 19, 2020 | 73.61 | 73.77 | 71.67 | 71.89 | 1,248,292 | -0.77(-1.06%) |
Jun 18, 2020 | 72.15 | 72.92 | 71.97 | 72.66 | 699,213 | -0.04(-0.06%) |
Jun 17, 2020 | 73.74 | 73.79 | 72.54 | 72.70 | 747,217 | -0.93(-1.26%) |
Jun 16, 2020 | 74.57 | 74.92 | 72.64 | 73.63 | 1,315,572 | +1.34(+1.85%) |
Jun 15, 2020 | 69.99 | 72.70 | 69.32 | 72.29 | 1,296,118 | +0.60(+0.84%) |
Jun 12, 2020 | 72.98 | 72.98 | 70.18 | 71.69 | 1,280,449 | +0.85(+1.20%) |
Jun 11, 2020 | 72.84 | 73.41 | 70.52 | 70.84 | 1,409,809 | -4.87(-6.43%) |
Jun 10, 2020 | 77.47 | 77.47 | 75.72 | 75.72 | 996,806 | -1.77(-2.29%) |
Jun 09, 2020 | 78.13 | 78.22 | 77.04 | 77.49 | 726,953 | -1.85(-2.33%) |
Jun 08, 2020 | 77.94 | 79.42 | 77.94 | 79.34 | 1,126,833 | +2.05(+2.65%) |
Jun 05, 2020 | 77.28 | 78.39 | 77.02 | 77.29 | 1,116,695 | +2.31(+3.08%) |
Jun 04, 2020 | 74.43 | 75.02 | 73.91 | 74.98 | 693,254 | +0.32(+0.43%) |
Jun 03, 2020 | 73.52 | 74.96 | 73.42 | 74.66 | 1,294,860 | +1.78(+2.45%) |
Jun 02, 2020 | 72.39 | 72.93 | 72.25 | 72.88 | 697,845 | +0.97(+1.35%) |
Jun 01, 2020 | 71.09 | 72.25 | 71.07 | 71.91 | 700,082 | +0.48(+0.67%) |
May 29, 2020 | 71.08 | 71.66 | 70.25 | 71.43 | 881,407 | -0.06(-0.08%) |
May 28, 2020 | 72.36 | 72.44 | 71.30 | 71.49 | 913,742 | -0.23(-0.33%) |
May 27, 2020 | 71.41 | 71.88 | 70.63 | 71.73 | 840,025 | +1.70(+2.43%) |
May 26, 2020 | 69.74 | 70.71 | 69.74 | 70.02 | 978,892 | +1.98(+2.91%) |
May 22, 2020 | 67.89 | 68.08 | 67.38 | 68.04 | 719,848 | +0.07(+0.10%) |
May 21, 2020 | 68.14 | 68.66 | 67.71 | 67.97 | 721,896 | -0.30(-0.44%) |
May 20, 2020 | 67.83 | 68.68 | 67.81 | 68.27 | 685,648 | +1.23(+1.83%) |
May 19, 2020 | 68.19 | 68.19 | 67.04 | 67.05 | 1,037,935 | -1.24(-1.81%) |
May 18, 2020 | 67.01 | 68.72 | 67.01 | 68.28 | 1,638,255 | +3.32(+5.12%) |
May 15, 2020 | 64.75 | 65.33 | 64.22 | 64.96 | 909,142 | -0.47(-0.71%) |
May 14, 2020 | 63.83 | 65.45 | 62.65 | 65.43 | 1,394,636 | +0.80(+1.25%) |
May 13, 2020 | 66.14 | 66.19 | 64.12 | 64.62 | 1,852,804 | -1.80(-2.71%) |
May 12, 2020 | 68.04 | 68.37 | 66.42 | 66.42 | 818,024 | -1.39(-2.05%) |
May 11, 2020 | 68.00 | 68.34 | 67.09 | 67.82 | 1,033,318 | -0.86(-1.25%) |
May 08, 2020 | 67.38 | 68.87 | 67.38 | 68.67 | 860,952 | +2.22(+3.35%) |
May 07, 2020 | 66.76 | 67.56 | 66.34 | 66.45 | 1,214,862 | +0.55(+0.84%) |
May 06, 2020 | 67.74 | 67.93 | 65.89 | 65.89 | 1,079,493 | -1.55(-2.30%) |
May 05, 2020 | 68.09 | 68.66 | 67.43 | 67.44 | 799,235 | -0.01(-0.01%) |
May 04, 2020 | 66.85 | 67.52 | 66.30 | 67.45 | 1,378,582 | +0.03(+0.04%) |