Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 79.45 | 80.66 | 78.43 | 79.58 | 1,412,181 | +0.24(+0.30%) |
Jul 30, 2020 | 77.29 | 80.25 | 76.94 | 79.34 | 1,337,409 | +2.03(+2.63%) |
Jul 29, 2020 | 77.21 | 78.21 | 76.85 | 77.31 | 1,299,270 | +0.50(+0.65%) |
Jul 28, 2020 | 77.61 | 77.73 | 76.32 | 76.81 | 1,266,446 | -0.11(-0.15%) |
Jul 27, 2020 | 76.01 | 77.54 | 75.82 | 76.92 | 1,343,804 | +1.22(+1.61%) |
Jul 24, 2020 | 75.12 | 75.76 | 74.15 | 75.71 | 1,276,739 | +0.50(+0.67%) |
Jul 23, 2020 | 73.63 | 75.28 | 73.62 | 75.21 | 1,236,833 | +1.51(+2.05%) |
Jul 22, 2020 | 72.33 | 73.94 | 72.33 | 73.70 | 554,023 | +1.16(+1.60%) |
Jul 21, 2020 | 73.16 | 73.34 | 72.24 | 72.54 | 449,053 | +0.03(+0.04%) |
Jul 20, 2020 | 71.52 | 72.80 | 71.22 | 72.51 | 598,611 | +1.22(+1.71%) |
Jul 17, 2020 | 70.95 | 72.08 | 70.67 | 71.29 | 1,347,710 | +0.33(+0.47%) |
Jul 16, 2020 | 72.01 | 73.37 | 70.57 | 70.95 | 596,297 | -1.84(-2.53%) |
Jul 15, 2020 | 74.28 | 74.33 | 72.29 | 72.79 | 813,158 | -0.53(-0.73%) |
Jul 14, 2020 | 72.33 | 73.46 | 71.40 | 73.33 | 544,201 | +1.41(+1.96%) |
Jul 13, 2020 | 73.59 | 74.16 | 71.77 | 71.92 | 691,286 | -0.67(-0.93%) |
Jul 10, 2020 | 73.36 | 73.36 | 71.52 | 72.59 | 969,689 | -0.71(-0.97%) |
Jul 09, 2020 | 72.95 | 73.45 | 71.39 | 73.30 | 432,189 | +0.56(+0.77%) |
Jul 08, 2020 | 73.35 | 73.53 | 72.40 | 72.74 | 634,559 | -0.01(-0.01%) |
Jul 07, 2020 | 71.98 | 73.23 | 71.51 | 72.75 | 652,694 | +0.79(+1.10%) |
Jul 06, 2020 | 73.38 | 73.38 | 71.48 | 71.95 | 802,185 | -0.15(-0.21%) |
Jul 02, 2020 | 73.55 | 73.55 | 71.04 | 72.11 | 973,777 | -0.33(-0.46%) |
Jul 01, 2020 | 69.40 | 72.97 | 68.83 | 72.44 | 773,302 | +3.04(+4.38%) |
Jun 30, 2020 | 69.65 | 70.69 | 68.77 | 69.40 | 1,545,969 | -1.64(-2.31%) |
Jun 29, 2020 | 70.90 | 71.93 | 69.26 | 71.04 | 1,391,712 | +0.62(+0.88%) |
Jun 26, 2020 | 72.02 | 72.66 | 69.80 | 70.42 | 2,173,256 | -2.34(-3.21%) |
Jun 25, 2020 | 71.71 | 72.86 | 70.83 | 72.75 | 2,418,328 | +1.15(+1.61%) |
Jun 24, 2020 | 70.35 | 71.72 | 68.67 | 71.60 | 1,422,338 | +0.81(+1.15%) |
Jun 23, 2020 | 72.62 | 72.89 | 70.77 | 70.79 | 780,202 | -1.18(-1.65%) |
Jun 22, 2020 | 72.43 | 72.73 | 71.01 | 71.97 | 1,191,930 | -0.68(-0.93%) |
Jun 19, 2020 | 71.49 | 73.43 | 70.08 | 72.65 | 2,418,421 | +1.66(+2.34%) |
Jun 18, 2020 | 73.15 | 73.41 | 70.98 | 70.98 | 697,254 | -2.21(-3.02%) |
Jun 17, 2020 | 72.85 | 73.99 | 72.42 | 73.19 | 958,912 | +1.00(+1.38%) |
Jun 16, 2020 | 71.48 | 72.51 | 70.76 | 72.20 | 1,374,406 | +1.15(+1.61%) |
Jun 15, 2020 | 67.86 | 71.64 | 67.80 | 71.05 | 1,475,088 | +2.12(+3.08%) |
Jun 12, 2020 | 68.46 | 69.69 | 67.46 | 68.93 | 1,535,666 | +1.80(+2.68%) |
Jun 11, 2020 | 70.06 | 70.48 | 66.74 | 67.13 | 1,824,243 | -4.19(-5.87%) |
Jun 10, 2020 | 72.07 | 72.61 | 69.90 | 71.32 | 1,492,188 | -0.78(-1.08%) |
Jun 09, 2020 | 70.57 | 72.64 | 70.01 | 72.09 | 1,315,542 | +1.46(+2.07%) |
Jun 08, 2020 | 70.32 | 70.87 | 68.59 | 70.63 | 1,119,764 | +0.51(+0.73%) |
Jun 05, 2020 | 71.47 | 71.82 | 68.38 | 70.12 | 1,490,499 | +0.67(+0.97%) |
Jun 04, 2020 | 70.42 | 70.91 | 67.81 | 69.45 | 1,235,653 | -1.40(-1.98%) |
Jun 03, 2020 | 72.37 | 72.37 | 70.26 | 70.85 | 1,196,686 | -0.62(-0.86%) |
Jun 02, 2020 | 70.65 | 71.78 | 69.84 | 71.47 | 1,513,903 | +1.16(+1.64%) |
Jun 01, 2020 | 70.43 | 71.46 | 69.27 | 70.31 | 788,074 | -0.13(-0.19%) |
May 29, 2020 | 69.17 | 70.97 | 68.27 | 70.44 | 1,903,964 | +0.76(+1.09%) |
May 28, 2020 | 68.52 | 70.15 | 68.44 | 69.69 | 1,120,463 | +1.26(+1.84%) |
May 27, 2020 | 67.94 | 68.66 | 66.47 | 68.43 | 1,141,429 | +0.42(+0.61%) |
May 26, 2020 | 70.33 | 70.33 | 67.91 | 68.01 | 1,082,222 | -0.51(-0.75%) |
May 22, 2020 | 66.45 | 68.58 | 66.15 | 68.52 | 870,829 | +2.04(+3.06%) |
May 21, 2020 | 66.34 | 66.88 | 65.65 | 66.48 | 1,540,248 | +0.48(+0.73%) |
May 20, 2020 | 66.96 | 66.96 | 65.25 | 66.00 | 1,331,166 | -0.04(-0.06%) |
May 19, 2020 | 66.10 | 66.67 | 65.43 | 66.04 | 1,429,538 | -0.06(-0.09%) |
May 18, 2020 | 67.18 | 69.17 | 65.33 | 66.10 | 1,689,874 | +0.38(+0.58%) |
May 15, 2020 | 66.07 | 66.72 | 65.16 | 65.72 | 1,674,754 | -0.45(-0.69%) |
May 14, 2020 | 66.28 | 66.73 | 64.97 | 66.17 | 1,227,638 | -0.84(-1.26%) |
May 13, 2020 | 66.40 | 68.31 | 66.33 | 67.01 | 1,637,979 | -1.01(-1.49%) |
May 12, 2020 | 70.74 | 70.74 | 67.94 | 68.03 | 1,623,458 | -2.21(-3.14%) |
May 11, 2020 | 68.87 | 70.79 | 68.87 | 70.24 | 1,882,878 | +0.56(+0.80%) |
May 08, 2020 | 68.99 | 70.13 | 68.90 | 69.68 | 1,733,745 | +0.80(+1.16%) |
May 07, 2020 | 69.73 | 69.95 | 68.33 | 68.88 | 1,530,144 | -0.51(-0.74%) |
May 06, 2020 | 68.44 | 70.34 | 67.08 | 69.39 | 990,370 | +1.97(+2.92%) |
May 05, 2020 | 67.71 | 68.61 | 67.03 | 67.42 | 1,609,262 | +0.33(+0.49%) |
May 04, 2020 | 67.60 | 67.91 | 66.33 | 67.09 | 766,184 | +1.04(+1.58%) |