Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 72.11 | 72.76 | 71.73 | 72.70 | 3,837,428 | +0.15(+0.20%) |
Jul 30, 2020 | 72.34 | 72.57 | 71.63 | 72.56 | 3,296,828 | -0.34(-0.47%) |
Jul 29, 2020 | 72.52 | 72.97 | 71.93 | 72.90 | 2,915,896 | +0.32(+0.44%) |
Jul 28, 2020 | 69.71 | 72.91 | 69.68 | 72.58 | 5,652,904 | +2.84(+4.07%) |
Jul 27, 2020 | 70.78 | 70.90 | 69.57 | 69.74 | 4,893,938 | -1.29(-1.81%) |
Jul 24, 2020 | 72.41 | 72.84 | 70.89 | 71.03 | 3,441,960 | -1.03(-1.43%) |
Jul 23, 2020 | 72.12 | 72.40 | 71.62 | 72.06 | 2,765,814 | -0.14(-0.19%) |
Jul 22, 2020 | 70.35 | 72.51 | 69.94 | 72.20 | 4,386,248 | +1.56(+2.21%) |
Jul 21, 2020 | 69.92 | 71.03 | 69.58 | 70.64 | 4,537,289 | +1.06(+1.52%) |
Jul 20, 2020 | 70.40 | 70.55 | 69.45 | 69.58 | 3,813,114 | -1.12(-1.58%) |
Jul 17, 2020 | 70.09 | 70.89 | 69.89 | 70.70 | 5,365,103 | +1.14(+1.64%) |
Jul 16, 2020 | 69.24 | 69.79 | 69.01 | 69.56 | 3,350,238 | +0.55(+0.80%) |
Jul 15, 2020 | 70.77 | 70.90 | 68.91 | 69.01 | 5,246,132 | -1.08(-1.54%) |
Jul 14, 2020 | 69.86 | 70.76 | 69.83 | 70.09 | 4,916,456 | +0.23(+0.33%) |
Jul 13, 2020 | 69.62 | 70.33 | 69.46 | 69.86 | 2,570,180 | +0.09(+0.12%) |
Jul 10, 2020 | 68.46 | 69.99 | 68.43 | 69.77 | 2,967,002 | +1.36(+1.98%) |
Jul 09, 2020 | 69.78 | 69.78 | 67.87 | 68.41 | 4,028,565 | -1.46(-2.09%) |
Jul 08, 2020 | 69.38 | 70.31 | 68.92 | 69.87 | 4,002,684 | +0.53(+0.77%) |
Jul 07, 2020 | 67.95 | 69.65 | 67.91 | 69.34 | 4,813,607 | +0.87(+1.27%) |
Jul 06, 2020 | 69.07 | 70.23 | 67.88 | 68.47 | 6,990,292 | -1.74(-2.48%) |
Jul 02, 2020 | 70.90 | 71.14 | 69.87 | 70.22 | 3,286,360 | -0.08(-0.11%) |
Jul 01, 2020 | 68.61 | 70.68 | 68.43 | 70.29 | 3,305,281 | +1.75(+2.55%) |
Jun 30, 2020 | 68.71 | 69.05 | 67.72 | 68.54 | 5,699,518 | -0.31(-0.45%) |
Jun 29, 2020 | 68.27 | 68.85 | 67.37 | 68.85 | 3,442,942 | +1.13(+1.67%) |
Jun 26, 2020 | 68.08 | 68.57 | 66.56 | 67.72 | 6,202,312 | -0.45(-0.65%) |
Jun 25, 2020 | 68.73 | 68.83 | 67.60 | 68.17 | 4,644,639 | -0.88(-1.27%) |
Jun 24, 2020 | 69.56 | 69.79 | 68.48 | 69.04 | 4,284,503 | -1.18(-1.69%) |
Jun 23, 2020 | 71.42 | 71.64 | 69.92 | 70.22 | 4,395,963 | -0.58(-0.82%) |
Jun 22, 2020 | 70.63 | 71.68 | 69.76 | 70.81 | 4,521,001 | +0.36(+0.51%) |
Jun 19, 2020 | 74.42 | 74.58 | 70.45 | 70.45 | 9,412,562 | -3.14(-4.27%) |
Jun 18, 2020 | 73.49 | 74.11 | 72.93 | 73.59 | 4,055,674 | -0.38(-0.51%) |
Jun 17, 2020 | 74.64 | 74.95 | 73.34 | 73.97 | 4,874,107 | -0.63(-0.85%) |
Jun 16, 2020 | 76.36 | 76.77 | 74.14 | 74.60 | 4,504,976 | -0.01(-0.01%) |
Jun 15, 2020 | 72.96 | 75.00 | 72.33 | 74.61 | 5,246,138 | +0.19(+0.25%) |
Jun 12, 2020 | 76.30 | 76.35 | 73.55 | 74.42 | 4,587,221 | -0.29(-0.39%) |
Jun 11, 2020 | 76.19 | 76.40 | 74.08 | 74.71 | 5,797,658 | -2.67(-3.45%) |
Jun 10, 2020 | 77.57 | 78.03 | 76.79 | 77.38 | 3,171,867 | -0.11(-0.14%) |
Jun 09, 2020 | 78.08 | 78.14 | 76.30 | 77.49 | 3,524,204 | -1.36(-1.73%) |
Jun 08, 2020 | 76.75 | 79.10 | 76.45 | 78.86 | 3,229,759 | +2.08(+2.70%) |
Jun 05, 2020 | 76.70 | 78.56 | 76.49 | 76.78 | 3,908,409 | +0.90(+1.19%) |
Jun 04, 2020 | 76.19 | 76.69 | 75.06 | 75.88 | 4,243,470 | -0.68(-0.89%) |
Jun 03, 2020 | 75.78 | 76.92 | 75.50 | 76.56 | 2,855,077 | +1.34(+1.78%) |
Jun 02, 2020 | 75.35 | 75.59 | 74.30 | 75.22 | 4,017,423 | +0.20(+0.26%) |
Jun 01, 2020 | 73.65 | 75.14 | 73.12 | 75.02 | 2,842,634 | +1.55(+2.11%) |
May 29, 2020 | 73.39 | 74.10 | 72.64 | 73.47 | 4,683,611 | -0.17(-0.23%) |
May 28, 2020 | 72.80 | 73.87 | 72.65 | 73.64 | 4,612,793 | +1.81(+2.52%) |
May 27, 2020 | 72.17 | 72.24 | 70.95 | 71.83 | 4,203,695 | +0.78(+1.10%) |
May 26, 2020 | 72.46 | 72.65 | 70.95 | 71.05 | 4,557,460 | -0.36(-0.50%) |
May 22, 2020 | 70.52 | 71.49 | 70.26 | 71.41 | 3,217,477 | +0.76(+1.08%) |
May 21, 2020 | 71.26 | 71.87 | 70.36 | 70.65 | 3,621,421 | -0.83(-1.16%) |
May 20, 2020 | 72.03 | 72.15 | 71.33 | 71.48 | 3,159,641 | +0.02(+0.02%) |
May 19, 2020 | 72.40 | 72.40 | 71.43 | 71.46 | 3,520,939 | -1.40(-1.92%) |
May 18, 2020 | 70.95 | 73.31 | 70.85 | 72.86 | 7,864,896 | +3.20(+4.59%) |
May 15, 2020 | 69.91 | 70.17 | 68.79 | 69.66 | 6,119,908 | -0.95(-1.35%) |
May 14, 2020 | 68.64 | 70.69 | 68.40 | 70.61 | 4,253,364 | +1.16(+1.67%) |
May 13, 2020 | 69.16 | 69.63 | 68.37 | 69.45 | 4,714,563 | +0.01(+0.01%) |
May 12, 2020 | 69.96 | 70.95 | 69.44 | 69.44 | 4,154,664 | +0.19(+0.27%) |
May 11, 2020 | 69.08 | 69.77 | 68.13 | 69.25 | 4,625,624 | -0.10(-0.15%) |
May 08, 2020 | 69.11 | 69.60 | 68.27 | 69.36 | 3,390,288 | +1.25(+1.83%) |
May 07, 2020 | 68.60 | 69.08 | 67.88 | 68.11 | 4,042,874 | +0.20(+0.30%) |
May 06, 2020 | 70.54 | 70.70 | 67.88 | 67.90 | 4,223,074 | -2.60(-3.69%) |
May 05, 2020 | 70.25 | 71.14 | 70.23 | 70.51 | 3,277,295 | +0.43(+0.62%) |
May 04, 2020 | 70.16 | 70.35 | 68.93 | 70.08 | 3,475,428 | -0.01(-0.01%) |