Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 79.59 | 79.93 | 77.56 | 79.45 | 2,488,769 | -0.52(-0.65%) |
Jul 30, 2020 | 79.46 | 80.83 | 78.09 | 79.97 | 934,750 | -0.80(-0.99%) |
Jul 29, 2020 | 81.50 | 81.50 | 78.97 | 80.77 | 1,205,985 | +0.13(+0.16%) |
Jul 28, 2020 | 82.19 | 82.66 | 80.56 | 80.64 | 917,052 | -2.00(-2.42%) |
Jul 27, 2020 | 82.40 | 82.97 | 80.79 | 82.65 | 1,209,122 | -1.21(-1.45%) |
Jul 24, 2020 | 83.82 | 84.71 | 83.05 | 83.86 | 608,206 | -0.86(-1.01%) |
Jul 23, 2020 | 84.56 | 86.15 | 83.79 | 84.72 | 785,548 | +0.23(+0.27%) |
Jul 22, 2020 | 84.02 | 85.16 | 83.51 | 84.49 | 753,807 | +0.49(+0.59%) |
Jul 21, 2020 | 84.37 | 84.91 | 83.85 | 84.00 | 852,391 | +0.13(+0.16%) |
Jul 20, 2020 | 85.51 | 85.91 | 83.49 | 83.86 | 847,811 | -1.37(-1.61%) |
Jul 17, 2020 | 83.82 | 86.35 | 83.76 | 85.23 | 1,411,849 | +1.94(+2.33%) |
Jul 16, 2020 | 83.16 | 83.60 | 82.32 | 83.29 | 884,924 | -0.14(-0.17%) |
Jul 15, 2020 | 82.74 | 83.66 | 82.04 | 83.44 | 1,437,651 | +2.36(+2.91%) |
Jul 14, 2020 | 78.58 | 81.28 | 77.97 | 81.08 | 1,405,097 | +2.50(+3.18%) |
Jul 13, 2020 | 77.37 | 81.38 | 77.22 | 78.58 | 2,297,078 | +2.57(+3.38%) |
Jul 10, 2020 | 73.23 | 76.15 | 72.59 | 76.01 | 1,112,520 | +3.03(+4.15%) |
Jul 09, 2020 | 75.34 | 75.34 | 72.05 | 72.98 | 1,198,099 | -2.12(-2.82%) |
Jul 08, 2020 | 75.08 | 76.83 | 73.66 | 75.10 | 1,402,459 | -0.05(-0.06%) |
Jul 07, 2020 | 77.33 | 77.50 | 74.79 | 75.15 | 1,329,832 | -3.10(-3.96%) |
Jul 06, 2020 | 77.08 | 78.33 | 76.49 | 78.25 | 1,084,795 | +2.56(+3.39%) |
Jul 02, 2020 | 74.83 | 76.73 | 74.81 | 75.69 | 919,575 | +2.41(+3.29%) |
Jul 01, 2020 | 74.14 | 74.83 | 72.52 | 73.28 | 925,356 | -1.11(-1.49%) |
Jun 30, 2020 | 73.04 | 74.73 | 72.97 | 74.39 | 1,072,290 | +0.85(+1.15%) |
Jun 29, 2020 | 73.20 | 74.55 | 72.29 | 73.54 | 875,049 | +1.63(+2.26%) |
Jun 26, 2020 | 72.19 | 73.06 | 70.53 | 71.91 | 1,714,706 | +0.66(+0.93%) |
Jun 25, 2020 | 70.59 | 71.51 | 69.94 | 71.25 | 754,720 | +0.61(+0.86%) |
Jun 24, 2020 | 72.66 | 72.67 | 69.75 | 70.64 | 1,002,262 | -2.70(-3.68%) |
Jun 23, 2020 | 74.03 | 74.39 | 73.23 | 73.34 | 811,275 | +0.33(+0.45%) |
Jun 22, 2020 | 72.75 | 74.12 | 71.93 | 73.01 | 1,061,968 | -2.48(-3.28%) |
Jun 19, 2020 | 77.29 | 78.01 | 74.80 | 75.49 | 1,290,000 | -0.44(-0.58%) |
Jun 18, 2020 | 75.39 | 76.65 | 74.71 | 75.93 | 896,402 | -0.35(-0.45%) |
Jun 17, 2020 | 76.36 | 77.37 | 75.94 | 76.28 | 754,501 | -0.06(-0.08%) |
Jun 16, 2020 | 76.86 | 77.38 | 74.44 | 76.34 | 1,100,201 | +2.72(+3.69%) |
Jun 15, 2020 | 71.47 | 74.88 | 71.30 | 73.62 | 1,177,915 | -0.88(-1.18%) |
Jun 12, 2020 | 75.15 | 75.80 | 72.61 | 74.50 | 1,266,024 | +2.70(+3.76%) |
Jun 11, 2020 | 76.07 | 77.12 | 71.32 | 71.80 | 1,719,430 | -8.63(-10.73%) |
Jun 10, 2020 | 81.83 | 82.10 | 80.27 | 80.43 | 998,799 | -1.09(-1.34%) |
Jun 09, 2020 | 81.52 | 82.48 | 80.63 | 81.52 | 1,003,479 | -1.67(-2.01%) |
Jun 08, 2020 | 81.16 | 83.35 | 80.80 | 83.19 | 1,359,776 | +2.33(+2.88%) |
Jun 05, 2020 | 78.37 | 81.49 | 77.47 | 80.86 | 2,033,126 | +4.16(+5.43%) |
Jun 04, 2020 | 74.81 | 76.73 | 74.55 | 76.70 | 1,557,479 | +0.99(+1.30%) |
Jun 03, 2020 | 76.37 | 77.64 | 75.62 | 75.71 | 1,757,416 | +0.34(+0.45%) |
Jun 02, 2020 | 75.11 | 76.19 | 73.88 | 75.37 | 1,322,408 | +1.12(+1.51%) |
Jun 01, 2020 | 73.52 | 75.38 | 73.39 | 74.25 | 1,107,204 | +0.86(+1.18%) |
May 29, 2020 | 72.36 | 74.15 | 71.31 | 73.39 | 1,657,656 | +0.57(+0.78%) |
May 28, 2020 | 73.35 | 75.22 | 72.46 | 72.82 | 1,468,766 | +0.85(+1.19%) |
May 27, 2020 | 73.26 | 75.89 | 71.01 | 71.97 | 1,660,519 | +0.11(+0.15%) |
May 26, 2020 | 67.77 | 72.65 | 67.62 | 71.86 | 2,493,692 | +6.54(+10.01%) |
May 22, 2020 | 65.02 | 65.62 | 64.13 | 65.32 | 860,630 | +0.13(+0.21%) |
May 21, 2020 | 65.04 | 66.93 | 64.65 | 65.19 | 1,489,380 | -0.16(-0.25%) |
May 20, 2020 | 62.52 | 65.80 | 62.35 | 65.35 | 1,711,611 | +4.44(+7.29%) |
May 19, 2020 | 61.21 | 62.62 | 60.42 | 60.91 | 1,386,673 | -0.40(-0.66%) |
May 18, 2020 | 61.38 | 62.65 | 60.66 | 61.31 | 1,344,199 | +2.47(+4.21%) |
May 15, 2020 | 57.06 | 59.10 | 56.98 | 58.84 | 1,488,846 | +1.57(+2.75%) |
May 14, 2020 | 56.58 | 57.33 | 53.87 | 57.27 | 1,390,300 | -0.20(-0.35%) |
May 13, 2020 | 56.60 | 57.83 | 55.41 | 57.47 | 1,845,570 | +0.63(+1.11%) |
May 12, 2020 | 60.42 | 61.10 | 56.59 | 56.83 | 1,961,868 | -4.94(-8.00%) |
May 11, 2020 | 60.57 | 63.03 | 60.31 | 61.77 | 1,534,375 | +0.15(+0.25%) |
May 08, 2020 | 58.15 | 61.86 | 57.74 | 61.62 | 1,579,142 | +4.33(+7.55%) |
May 07, 2020 | 57.45 | 59.32 | 55.04 | 57.29 | 2,300,748 | +1.74(+3.12%) |
May 06, 2020 | 56.75 | 57.77 | 55.43 | 55.56 | 1,965,884 | -0.52(-0.92%) |
May 05, 2020 | 55.98 | 57.87 | 55.92 | 56.08 | 1,156,318 | +1.16(+2.11%) |
May 04, 2020 | 54.49 | 55.45 | 53.47 | 54.92 | 1,329,804 | -0.17(-0.31%) |