Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 73.92 | 73.92 | 72.75 | 73.65 | 13,858 | -0.39(-0.53%) |
Jul 30, 2020 | 74.32 | 74.32 | 73.53 | 74.04 | 6,203 | -0.82(-1.09%) |
Jul 29, 2020 | 74.28 | 74.96 | 74.14 | 74.86 | 11,439 | +0.96(+1.31%) |
Jul 28, 2020 | 73.85 | 74.29 | 73.85 | 73.90 | 7,626 | +0.06(+0.08%) |
Jul 27, 2020 | 73.35 | 73.84 | 73.13 | 73.84 | 12,089 | +0.26(+0.35%) |
Jul 24, 2020 | 73.79 | 74.18 | 73.39 | 73.58 | 9,470 | -0.41(-0.56%) |
Jul 23, 2020 | 73.96 | 74.51 | 73.80 | 73.99 | 12,781 | -0.23(-0.31%) |
Jul 22, 2020 | 73.55 | 74.25 | 73.45 | 74.23 | 8,096 | +0.57(+0.78%) |
Jul 21, 2020 | 73.19 | 74.10 | 73.19 | 73.65 | 6,182 | +0.76(+1.04%) |
Jul 20, 2020 | 73.60 | 73.60 | 72.78 | 72.89 | 14,411 | -0.98(-1.32%) |
Jul 17, 2020 | 73.58 | 73.97 | 73.47 | 73.87 | 11,117 | +0.39(+0.53%) |
Jul 16, 2020 | 72.94 | 73.52 | 72.94 | 73.48 | 18,529 | +0.18(+0.25%) |
Jul 15, 2020 | 73.25 | 73.40 | 73.00 | 73.29 | 14,358 | +0.91(+1.26%) |
Jul 14, 2020 | 70.99 | 72.39 | 70.98 | 72.38 | 22,779 | +1.19(+1.68%) |
Jul 13, 2020 | 71.47 | 72.16 | 71.19 | 71.19 | 16,647 | +0.14(+0.19%) |
Jul 10, 2020 | 70.61 | 71.05 | 70.54 | 71.05 | 9,367 | +1.30(+1.86%) |
Jul 09, 2020 | 70.41 | 70.41 | 69.28 | 69.75 | 7,711 | -1.36(-1.91%) |
Jul 08, 2020 | 71.53 | 71.53 | 70.69 | 71.11 | 9,784 | -0.12(-0.16%) |
Jul 07, 2020 | 71.53 | 71.73 | 71.18 | 71.22 | 11,308 | -1.03(-1.43%) |
Jul 06, 2020 | 72.90 | 73.11 | 71.95 | 72.25 | 13,999 | +0.25(+0.35%) |
Jul 02, 2020 | 72.55 | 72.86 | 71.95 | 72.00 | 15,956 | +0.33(+0.46%) |
Jul 01, 2020 | 71.57 | 72.34 | 71.57 | 71.67 | 21,976 | +0.05(+0.07%) |
Jun 30, 2020 | 70.55 | 71.75 | 70.54 | 71.62 | 9,349 | +0.99(+1.41%) |
Jun 29, 2020 | 69.78 | 70.69 | 69.61 | 70.63 | 11,189 | +1.16(+1.67%) |
Jun 26, 2020 | 70.52 | 70.52 | 69.15 | 69.47 | 11,426 | -1.07(-1.52%) |
Jun 25, 2020 | 69.57 | 70.54 | 69.55 | 70.54 | 14,392 | +0.50(+0.71%) |
Jun 24, 2020 | 71.22 | 71.22 | 69.48 | 70.04 | 14,819 | -2.03(-2.81%) |
Jun 23, 2020 | 72.87 | 72.87 | 72.07 | 72.07 | 21,490 | -0.05(-0.07%) |
Jun 22, 2020 | 71.88 | 72.27 | 71.74 | 72.12 | 12,263 | -0.20(-0.28%) |
Jun 19, 2020 | 74.30 | 74.30 | 72.32 | 72.32 | 6,827 | -0.76(-1.04%) |
Jun 18, 2020 | 73.21 | 73.31 | 72.94 | 73.08 | 15,595 | -0.08(-0.11%) |
Jun 17, 2020 | 74.09 | 74.09 | 73.16 | 73.16 | 14,140 | -0.88(-1.19%) |
Jun 16, 2020 | 74.87 | 74.87 | 73.55 | 74.05 | 11,022 | +1.56(+2.15%) |
Jun 15, 2020 | 69.72 | 72.80 | 69.60 | 72.49 | 15,553 | +0.87(+1.21%) |
Jun 12, 2020 | 72.71 | 72.72 | 70.41 | 71.62 | 8,379 | +1.15(+1.63%) |
Jun 11, 2020 | 72.66 | 72.80 | 70.45 | 70.47 | 16,193 | -5.14(-6.80%) |
Jun 10, 2020 | 76.08 | 76.60 | 75.50 | 75.61 | 6,807 | -1.47(-1.91%) |
Jun 09, 2020 | 77.58 | 77.58 | 76.67 | 77.08 | 7,091 | -1.76(-2.23%) |
Jun 08, 2020 | 77.60 | 78.85 | 77.60 | 78.84 | 24,515 | +2.03(+2.64%) |
Jun 05, 2020 | 76.51 | 77.72 | 76.51 | 76.81 | 56,482 | +2.35(+3.15%) |
Jun 04, 2020 | 73.88 | 74.48 | 73.67 | 74.46 | 15,900 | +0.12(+0.16%) |
Jun 03, 2020 | 73.75 | 74.46 | 73.69 | 74.34 | 65,919 | +1.73(+2.38%) |
Jun 02, 2020 | 71.82 | 72.62 | 71.82 | 72.62 | 21,667 | +1.07(+1.50%) |
Jun 01, 2020 | 70.71 | 71.77 | 70.71 | 71.54 | 14,577 | +0.43(+0.60%) |
May 29, 2020 | 70.94 | 71.21 | 69.87 | 71.12 | 12,724 | +0.06(+0.08%) |
May 28, 2020 | 72.03 | 72.03 | 70.92 | 71.06 | 17,241 | -0.39(-0.55%) |
May 27, 2020 | 71.21 | 71.45 | 70.32 | 71.45 | 11,562 | +1.47(+2.10%) |
May 26, 2020 | 69.75 | 70.50 | 69.75 | 69.98 | 25,073 | +1.69(+2.47%) |
May 22, 2020 | 68.42 | 68.42 | 67.76 | 68.30 | 16,702 | -0.03(-0.05%) |
May 21, 2020 | 68.57 | 68.87 | 68.26 | 68.33 | 38,161 | -0.50(-0.72%) |
May 20, 2020 | 68.57 | 69.16 | 68.57 | 68.83 | 16,583 | +0.90(+1.33%) |
May 19, 2020 | 68.61 | 68.77 | 67.92 | 67.93 | 11,503 | -0.97(-1.40%) |
May 18, 2020 | 67.49 | 69.18 | 67.49 | 68.90 | 14,129 | +3.25(+4.96%) |
May 15, 2020 | 65.23 | 65.86 | 64.89 | 65.64 | 18,258 | +0.02(+0.03%) |
May 14, 2020 | 64.11 | 65.64 | 63.38 | 65.62 | 25,635 | +0.65(+1.00%) |
May 13, 2020 | 66.45 | 66.45 | 64.73 | 64.98 | 25,330 | -1.82(-2.73%) |
May 12, 2020 | 68.27 | 68.56 | 66.80 | 66.80 | 21,174 | -1.42(-2.08%) |
May 11, 2020 | 67.86 | 68.53 | 67.58 | 68.22 | 16,137 | -0.34(-0.49%) |
May 08, 2020 | 67.23 | 68.61 | 67.23 | 68.56 | 19,607 | +2.08(+3.13%) |
May 07, 2020 | 66.77 | 67.40 | 66.46 | 66.47 | 19,206 | +0.46(+0.70%) |
May 06, 2020 | 67.58 | 67.58 | 66.01 | 66.01 | 14,135 | -1.16(-1.72%) |
May 05, 2020 | 67.65 | 68.14 | 67.12 | 67.17 | 14,710 | +0.21(+0.32%) |
May 04, 2020 | 66.14 | 67.06 | 65.98 | 66.95 | 17,436 | -0.08(-0.12%) |