Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 81.05 | 81.68 | 80.02 | 80.87 | 9,117,005 | +0.91(+1.14%) |
Jul 30, 2020 | 78.89 | 80.28 | 78.21 | 79.96 | 4,121,132 | +0.49(+0.62%) |
Jul 29, 2020 | 79.53 | 79.71 | 78.91 | 79.47 | 3,021,701 | +0.47(+0.59%) |
Jul 28, 2020 | 79.64 | 80.12 | 78.88 | 79.00 | 3,716,106 | -0.89(-1.11%) |
Jul 27, 2020 | 78.89 | 80.05 | 78.88 | 79.89 | 3,858,618 | +1.61(+2.05%) |
Jul 24, 2020 | 77.63 | 79.03 | 76.46 | 78.29 | 4,466,343 | +0.37(+0.48%) |
Jul 23, 2020 | 79.76 | 80.91 | 77.69 | 77.92 | 6,092,629 | -1.46(-1.84%) |
Jul 22, 2020 | 79.25 | 79.65 | 78.71 | 79.38 | 3,001,049 | +0.33(+0.42%) |
Jul 21, 2020 | 79.91 | 80.09 | 77.93 | 79.04 | 5,615,419 | -0.39(-0.49%) |
Jul 20, 2020 | 77.39 | 79.64 | 77.01 | 79.43 | 5,676,290 | +2.47(+3.20%) |
Jul 17, 2020 | 77.72 | 78.15 | 76.29 | 76.97 | 6,376,958 | -0.71(-0.92%) |
Jul 16, 2020 | 77.20 | 77.79 | 76.21 | 77.68 | 5,057,231 | +0.22(+0.28%) |
Jul 15, 2020 | 76.85 | 77.89 | 75.81 | 77.47 | 7,145,719 | -0.61(-0.78%) |
Jul 14, 2020 | 75.18 | 78.19 | 74.59 | 78.07 | 4,981,336 | +1.78(+2.33%) |
Jul 13, 2020 | 80.27 | 80.31 | 75.87 | 76.29 | 7,598,070 | -3.25(-4.09%) |
Jul 10, 2020 | 79.00 | 79.79 | 77.94 | 79.54 | 6,202,960 | +0.62(+0.78%) |
Jul 09, 2020 | 78.23 | 79.03 | 77.14 | 78.93 | 6,131,921 | +1.13(+1.45%) |
Jul 08, 2020 | 77.38 | 77.80 | 76.31 | 77.80 | 4,968,561 | +0.97(+1.26%) |
Jul 07, 2020 | 77.32 | 78.67 | 76.72 | 76.83 | 6,169,114 | -0.17(-0.22%) |
Jul 06, 2020 | 76.79 | 77.75 | 76.39 | 77.00 | 6,172,735 | +1.14(+1.50%) |
Jul 02, 2020 | 77.18 | 77.43 | 75.41 | 75.86 | 5,281,982 | -0.51(-0.67%) |
Jul 01, 2020 | 73.85 | 76.57 | 73.38 | 76.37 | 10,408,897 | +2.08(+2.81%) |
Jun 30, 2020 | 74.08 | 74.81 | 73.82 | 74.29 | 6,677,482 | +0.39(+0.53%) |
Jun 29, 2020 | 74.21 | 74.88 | 73.34 | 73.90 | 5,209,962 | -0.88(-1.18%) |
Jun 26, 2020 | 74.91 | 75.21 | 73.06 | 74.78 | 11,823,949 | +0.19(+0.25%) |
Jun 25, 2020 | 74.98 | 75.14 | 72.88 | 74.59 | 6,291,027 | +0.62(+0.83%) |
Jun 24, 2020 | 74.83 | 75.53 | 72.85 | 73.97 | 7,913,114 | -0.85(-1.14%) |
Jun 23, 2020 | 75.10 | 75.98 | 74.60 | 74.82 | 4,568,975 | +0.32(+0.43%) |
Jun 22, 2020 | 75.04 | 75.56 | 74.26 | 74.50 | 5,356,717 | -0.45(-0.60%) |
Jun 19, 2020 | 74.56 | 75.12 | 73.49 | 74.95 | 10,610,759 | +0.56(+0.75%) |
Jun 18, 2020 | 74.37 | 74.75 | 73.30 | 74.39 | 7,427,910 | +0.47(+0.64%) |
Jun 17, 2020 | 72.12 | 74.85 | 71.75 | 73.92 | 13,039,927 | +2.48(+3.47%) |
Jun 16, 2020 | 72.43 | 72.61 | 70.69 | 71.45 | 6,497,580 | -0.19(-0.26%) |
Jun 15, 2020 | 69.96 | 71.99 | 69.75 | 71.63 | 6,633,477 | +1.48(+2.11%) |
Jun 12, 2020 | 69.98 | 71.65 | 68.76 | 70.16 | 6,050,008 | +0.39(+0.56%) |
Jun 11, 2020 | 71.72 | 72.77 | 69.51 | 69.76 | 7,976,994 | -2.49(-3.44%) |
Jun 10, 2020 | 70.84 | 72.66 | 70.77 | 72.25 | 9,303,075 | +1.78(+2.53%) |
Jun 09, 2020 | 69.76 | 70.63 | 68.74 | 70.47 | 6,380,572 | +1.24(+1.80%) |
Jun 08, 2020 | 67.03 | 69.27 | 66.88 | 69.23 | 7,091,705 | +1.27(+1.87%) |
Jun 05, 2020 | 66.54 | 68.11 | 65.97 | 67.95 | 8,807,527 | -0.37(-0.54%) |
Jun 04, 2020 | 68.02 | 69.59 | 67.63 | 68.33 | 7,795,601 | -0.11(-0.16%) |
Jun 03, 2020 | 70.85 | 71.09 | 68.19 | 68.43 | 10,745,864 | -2.99(-4.19%) |
Jun 02, 2020 | 71.23 | 71.49 | 69.58 | 71.43 | 6,659,279 | -0.01(-0.01%) |
Jun 01, 2020 | 70.66 | 72.02 | 70.20 | 71.44 | 5,037,860 | +0.99(+1.40%) |
May 29, 2020 | 69.16 | 70.67 | 68.34 | 70.45 | 11,685,403 | +1.72(+2.51%) |
May 28, 2020 | 68.51 | 70.21 | 67.92 | 68.73 | 8,071,347 | +0.07(+0.10%) |
May 27, 2020 | 67.82 | 68.84 | 65.17 | 68.66 | 13,504,786 | +0.15(+0.21%) |
May 26, 2020 | 71.81 | 71.93 | 68.13 | 68.51 | 11,879,607 | -3.01(-4.21%) |
May 22, 2020 | 71.46 | 71.60 | 70.67 | 71.53 | 5,273,399 | +0.53(+0.74%) |
May 21, 2020 | 72.78 | 72.91 | 70.90 | 71.00 | 9,728,999 | -1.21(-1.68%) |
May 20, 2020 | 71.98 | 72.96 | 71.68 | 72.21 | 6,364,702 | +0.73(+1.03%) |
May 19, 2020 | 71.35 | 72.86 | 71.17 | 71.48 | 5,629,235 | +0.15(+0.21%) |
May 18, 2020 | 72.29 | 73.09 | 70.91 | 71.33 | 8,677,001 | -1.02(-1.41%) |
May 15, 2020 | 71.08 | 72.43 | 70.75 | 72.35 | 5,981,247 | +0.94(+1.32%) |
May 14, 2020 | 71.57 | 72.33 | 70.09 | 71.41 | 6,895,662 | -0.69(-0.96%) |
May 13, 2020 | 70.97 | 73.42 | 70.44 | 72.10 | 8,998,059 | +1.39(+1.97%) |
May 12, 2020 | 73.66 | 73.89 | 70.42 | 70.71 | 9,112,052 | -3.14(-4.25%) |
May 11, 2020 | 71.51 | 74.36 | 71.06 | 73.86 | 9,485,976 | +2.27(+3.17%) |
May 08, 2020 | 71.62 | 72.43 | 70.97 | 71.59 | 6,221,453 | +0.04(+0.05%) |
May 07, 2020 | 70.77 | 72.07 | 69.61 | 71.55 | 8,839,985 | +0.23(+0.32%) |
May 06, 2020 | 72.43 | 73.20 | 69.52 | 71.32 | 22,178,870 | +4.25(+6.33%) |
May 05, 2020 | 66.23 | 68.15 | 65.55 | 67.07 | 15,781,626 | +1.79(+2.74%) |
May 04, 2020 | 63.94 | 65.47 | 63.84 | 65.28 | 7,938,743 | +1.94(+3.06%) |