Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 79.06 | 79.30 | 77.79 | 78.41 | 2,184,300 | -0.54(-0.68%) |
Jul 30, 2020 | 78.27 | 79.06 | 77.42 | 78.95 | 1,666,155 | -0.38(-0.48%) |
Jul 29, 2020 | 77.73 | 80.29 | 77.55 | 79.33 | 1,833,981 | +1.89(+2.44%) |
Jul 28, 2020 | 78.26 | 78.89 | 77.41 | 77.44 | 2,007,127 | -1.25(-1.59%) |
Jul 27, 2020 | 78.12 | 79.18 | 77.40 | 78.69 | 2,466,942 | +0.56(+0.72%) |
Jul 24, 2020 | 80.00 | 80.50 | 76.10 | 78.13 | 5,463,000 | +0.81(+1.05%) |
Jul 23, 2020 | 77.98 | 78.92 | 77.16 | 77.32 | 3,360,627 | -0.59(-0.76%) |
Jul 22, 2020 | 75.87 | 78.56 | 75.63 | 77.91 | 3,373,072 | +1.97(+2.59%) |
Jul 21, 2020 | 75.39 | 76.58 | 75.00 | 75.94 | 2,794,633 | +1.30(+1.74%) |
Jul 20, 2020 | 74.05 | 75.81 | 74.01 | 74.64 | 2,609,788 | +0.53(+0.72%) |
Jul 17, 2020 | 72.04 | 74.60 | 71.25 | 74.11 | 5,154,100 | +2.26(+3.15%) |
Jul 16, 2020 | 71.96 | 72.19 | 71.16 | 71.85 | 2,114,980 | -0.62(-0.86%) |
Jul 15, 2020 | 72.19 | 73.61 | 71.43 | 72.47 | 3,810,049 | +1.25(+1.76%) |
Jul 14, 2020 | 67.66 | 71.25 | 67.51 | 71.22 | 4,805,134 | +4.03(+6.00%) |
Jul 13, 2020 | 68.49 | 68.86 | 66.95 | 67.19 | 3,578,994 | -0.63(-0.93%) |
Jul 10, 2020 | 68.27 | 68.38 | 66.87 | 67.82 | 2,799,800 | -0.44(-0.64%) |
Jul 09, 2020 | 68.64 | 69.23 | 67.27 | 68.26 | 2,408,760 | -0.50(-0.73%) |
Jul 08, 2020 | 68.66 | 69.29 | 67.81 | 68.76 | 1,905,174 | +0.19(+0.28%) |
Jul 07, 2020 | 69.06 | 69.91 | 68.45 | 68.57 | 2,552,315 | -0.96(-1.38%) |
Jul 06, 2020 | 70.00 | 70.29 | 69.21 | 69.53 | 2,035,277 | +0.34(+0.49%) |
Jul 02, 2020 | 69.55 | 70.23 | 68.80 | 69.19 | 2,045,100 | +0.19(+0.28%) |
Jul 01, 2020 | 69.08 | 69.58 | 68.33 | 69.00 | 1,915,765 | -0.11(-0.16%) |
Jun 30, 2020 | 67.95 | 69.33 | 67.28 | 69.11 | 2,596,158 | +1.22(+1.80%) |
Jun 29, 2020 | 67.62 | 68.10 | 66.73 | 67.89 | 2,380,380 | +0.76(+1.13%) |
Jun 26, 2020 | 68.42 | 69.08 | 66.88 | 67.13 | 3,768,500 | -0.94(-1.38%) |
Jun 25, 2020 | 67.45 | 68.19 | 66.45 | 68.07 | 3,299,209 | +0.58(+0.86%) |
Jun 24, 2020 | 70.17 | 70.36 | 67.36 | 67.49 | 2,932,936 | -3.25(-4.59%) |
Jun 23, 2020 | 70.46 | 71.83 | 70.20 | 70.74 | 2,746,773 | +0.93(+1.33%) |
Jun 22, 2020 | 69.97 | 70.24 | 68.74 | 69.81 | 2,032,177 | -0.43(-0.61%) |
Jun 19, 2020 | 70.97 | 71.10 | 69.67 | 70.24 | 3,800,100 | +0.26(+0.37%) |
Jun 18, 2020 | 69.41 | 70.27 | 69.10 | 69.98 | 2,808,746 | +0.15(+0.21%) |
Jun 17, 2020 | 70.44 | 70.50 | 69.47 | 69.83 | 3,298,185 | -0.38(-0.54%) |
Jun 16, 2020 | 70.67 | 71.14 | 69.10 | 70.21 | 3,275,723 | +1.25(+1.81%) |
Jun 15, 2020 | 66.65 | 69.69 | 66.23 | 68.96 | 3,485,722 | +0.98(+1.44%) |
Jun 12, 2020 | 69.87 | 70.42 | 66.84 | 67.98 | 3,771,200 | -0.08(-0.12%) |
Jun 11, 2020 | 72.59 | 72.70 | 67.90 | 68.06 | 4,322,280 | -5.22(-7.12%) |
Jun 10, 2020 | 75.07 | 75.35 | 72.86 | 73.28 | 3,706,957 | -1.68(-2.24%) |
Jun 09, 2020 | 77.35 | 77.35 | 74.62 | 74.96 | 3,325,150 | -1.99(-2.59%) |
Jun 08, 2020 | 74.05 | 77.00 | 74.00 | 76.95 | 3,992,246 | +2.58(+3.47%) |
Jun 05, 2020 | 71.44 | 74.60 | 70.37 | 74.37 | 5,009,300 | +3.37(+4.75%) |
Jun 04, 2020 | 74.16 | 74.48 | 70.73 | 71.00 | 3,961,393 | -3.73(-4.99%) |
Jun 03, 2020 | 74.61 | 75.41 | 73.92 | 74.73 | 2,261,043 | -0.10(-0.13%) |
Jun 02, 2020 | 74.84 | 75.14 | 73.65 | 74.83 | 2,648,183 | +0.56(+0.75%) |
Jun 01, 2020 | 75.30 | 75.95 | 73.54 | 74.27 | 2,981,902 | -0.64(-0.85%) |
May 29, 2020 | 74.39 | 75.03 | 72.63 | 74.91 | 4,867,200 | +0.86(+1.16%) |
May 28, 2020 | 73.07 | 75.39 | 72.65 | 74.05 | 3,500,196 | +1.93(+2.68%) |
May 27, 2020 | 72.11 | 72.65 | 70.31 | 72.12 | 3,209,583 | -0.22(-0.30%) |
May 26, 2020 | 74.60 | 74.65 | 72.17 | 72.34 | 2,944,269 | -0.60(-0.82%) |
May 22, 2020 | 72.99 | 73.02 | 71.68 | 72.94 | 2,192,700 | +0.10(+0.14%) |
May 21, 2020 | 73.33 | 73.50 | 72.40 | 72.83 | 2,727,771 | -0.82(-1.11%) |
May 20, 2020 | 72.51 | 73.95 | 71.82 | 73.65 | 3,959,898 | +1.92(+2.68%) |
May 19, 2020 | 72.04 | 72.92 | 71.67 | 71.73 | 2,099,283 | -0.41(-0.57%) |
May 18, 2020 | 72.23 | 73.50 | 72.12 | 72.14 | 2,888,304 | +1.16(+1.63%) |
May 15, 2020 | 71.72 | 72.12 | 69.94 | 70.99 | 2,927,700 | -1.50(-2.06%) |
May 14, 2020 | 70.90 | 72.53 | 69.67 | 72.48 | 2,388,657 | +1.11(+1.56%) |
May 13, 2020 | 72.31 | 73.58 | 70.57 | 71.37 | 3,502,806 | -1.12(-1.55%) |
May 12, 2020 | 75.11 | 75.33 | 72.41 | 72.49 | 2,590,764 | -2.53(-3.37%) |
May 11, 2020 | 72.27 | 75.31 | 72.27 | 75.02 | 4,468,212 | +2.40(+3.31%) |
May 08, 2020 | 73.65 | 74.06 | 72.41 | 72.61 | 1,882,500 | -0.07(-0.09%) |
May 07, 2020 | 72.29 | 73.02 | 72.00 | 72.68 | 4,508,850 | +1.44(+2.03%) |
May 06, 2020 | 71.61 | 72.68 | 71.00 | 71.24 | 2,592,264 | -0.29(-0.41%) |
May 05, 2020 | 69.84 | 72.27 | 69.43 | 71.53 | 2,400,084 | +2.55(+3.69%) |
May 04, 2020 | 69.78 | 69.83 | 68.17 | 68.98 | 2,934,861 | -0.80(-1.14%) |