Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 77.16 | 77.16 | 76.88 | 76.93 | 9,748 | -0.03(-0.04%) |
Jul 30, 2020 | 76.82 | 77.14 | 76.78 | 76.97 | 16,427 | -0.33(-0.42%) |
Jul 29, 2020 | 77.06 | 77.30 | 76.98 | 77.30 | 33,566 | +0.38(+0.49%) |
Jul 28, 2020 | 77.17 | 77.17 | 76.92 | 76.92 | 20,857 | -0.24(-0.31%) |
Jul 27, 2020 | 77.14 | 77.30 | 76.97 | 77.16 | 9,905 | -0.04(-0.05%) |
Jul 24, 2020 | 77.15 | 77.32 | 77.09 | 77.20 | 8,678 | +0.00(+0.00%) |
Jul 23, 2020 | 77.13 | 77.37 | 77.08 | 77.20 | 15,873 | -0.13(-0.17%) |
Jul 22, 2020 | 76.97 | 77.38 | 76.97 | 77.33 | 9,908 | +0.20(+0.26%) |
Jul 21, 2020 | 77.35 | 77.35 | 77.07 | 77.13 | 9,435 | +0.03(+0.04%) |
Jul 20, 2020 | 76.97 | 77.14 | 76.97 | 77.10 | 5,044 | +0.04(+0.05%) |
Jul 17, 2020 | 76.92 | 77.06 | 76.78 | 77.06 | 10,342 | +0.26(+0.34%) |
Jul 16, 2020 | 76.72 | 76.82 | 76.50 | 76.80 | 12,631 | +0.12(+0.15%) |
Jul 15, 2020 | 76.37 | 76.71 | 76.35 | 76.68 | 19,711 | +0.32(+0.42%) |
Jul 14, 2020 | 75.75 | 76.36 | 75.75 | 76.36 | 22,947 | +0.36(+0.48%) |
Jul 13, 2020 | 76.45 | 76.45 | 75.87 | 76.00 | 10,681 | -0.19(-0.25%) |
Jul 10, 2020 | 76.06 | 76.19 | 75.97 | 76.19 | 13,671 | -0.01(-0.02%) |
Jul 09, 2020 | 76.06 | 76.21 | 75.98 | 76.20 | 16,394 | +0.07(+0.10%) |
Jul 08, 2020 | 76.23 | 76.27 | 76.03 | 76.13 | 16,926 | -0.08(-0.11%) |
Jul 07, 2020 | 76.29 | 76.40 | 76.21 | 76.21 | 10,018 | -0.23(-0.30%) |
Jul 06, 2020 | 76.22 | 76.48 | 76.17 | 76.44 | 52,266 | +0.37(+0.48%) |
Jul 02, 2020 | 76.28 | 76.28 | 75.98 | 76.07 | 13,314 | +0.04(+0.05%) |
Jul 01, 2020 | 75.69 | 76.09 | 75.54 | 76.03 | 19,227 | +0.56(+0.75%) |
Jun 30, 2020 | 75.28 | 75.50 | 75.14 | 75.47 | 35,729 | +0.23(+0.31%) |
Jun 29, 2020 | 74.82 | 75.24 | 74.82 | 75.24 | 21,114 | +0.37(+0.50%) |
Jun 26, 2020 | 74.84 | 75.07 | 74.74 | 74.86 | 42,171 | -0.11(-0.14%) |
Jun 25, 2020 | 74.71 | 75.15 | 74.62 | 74.97 | 58,141 | -0.21(-0.28%) |
Jun 24, 2020 | 75.34 | 75.34 | 74.80 | 75.18 | 10,799 | -0.26(-0.35%) |
Jun 23, 2020 | 75.67 | 75.67 | 75.35 | 75.44 | 9,935 | +0.20(+0.27%) |
Jun 22, 2020 | 75.23 | 75.46 | 75.23 | 75.24 | 14,980 | -0.17(-0.22%) |
Jun 19, 2020 | 75.49 | 75.84 | 75.34 | 75.41 | 5,122 | +0.07(+0.10%) |
Jun 18, 2020 | 75.20 | 75.47 | 75.11 | 75.33 | 7,347 | -0.18(-0.23%) |
Jun 17, 2020 | 75.46 | 75.61 | 74.91 | 75.51 | 14,144 | +0.02(+0.03%) |
Jun 16, 2020 | 75.95 | 75.95 | 75.33 | 75.49 | 21,045 | -0.01(-0.02%) |
Jun 15, 2020 | 74.31 | 75.75 | 74.26 | 75.50 | 36,139 | +1.06(+1.42%) |
Jun 12, 2020 | 74.70 | 74.73 | 74.09 | 74.44 | 132,472 | +0.40(+0.55%) |
Jun 11, 2020 | 74.36 | 74.54 | 73.52 | 74.04 | 33,224 | -1.24(-1.65%) |
Jun 10, 2020 | 75.09 | 75.46 | 74.85 | 75.28 | 18,392 | -0.20(-0.27%) |
Jun 09, 2020 | 75.56 | 75.61 | 75.24 | 75.48 | 15,025 | -0.25(-0.33%) |
Jun 08, 2020 | 75.91 | 76.11 | 75.69 | 75.73 | 19,194 | +0.10(+0.13%) |
Jun 05, 2020 | 75.56 | 76.08 | 75.41 | 75.64 | 83,748 | +0.77(+1.03%) |
Jun 04, 2020 | 75.01 | 75.33 | 74.53 | 74.87 | 393,752 | -0.07(-0.09%) |
Jun 03, 2020 | 75.02 | 75.26 | 74.57 | 74.94 | 348,734 | +0.08(+0.11%) |
Jun 02, 2020 | 74.65 | 74.85 | 74.51 | 74.85 | 11,636 | +0.53(+0.72%) |
Jun 01, 2020 | 74.33 | 74.53 | 74.13 | 74.32 | 13,344 | -0.09(-0.12%) |
May 29, 2020 | 74.00 | 74.40 | 73.88 | 74.40 | 13,374 | +0.26(+0.34%) |
May 28, 2020 | 73.77 | 74.29 | 73.77 | 74.15 | 15,690 | +0.21(+0.29%) |
May 27, 2020 | 73.77 | 74.03 | 73.63 | 73.94 | 13,780 | +0.12(+0.16%) |
May 26, 2020 | 74.08 | 74.33 | 73.55 | 73.82 | 75,899 | +0.13(+0.18%) |
May 22, 2020 | 73.61 | 73.68 | 73.36 | 73.68 | 12,419 | +0.04(+0.06%) |
May 21, 2020 | 73.74 | 73.74 | 73.47 | 73.64 | 13,495 | +0.04(+0.06%) |
May 20, 2020 | 73.24 | 73.70 | 73.24 | 73.60 | 44,521 | +0.54(+0.73%) |
May 19, 2020 | 72.97 | 73.28 | 72.79 | 73.06 | 15,862 | +0.05(+0.07%) |
May 18, 2020 | 72.59 | 73.83 | 72.59 | 73.01 | 45,965 | +1.02(+1.42%) |
May 15, 2020 | 71.71 | 72.09 | 71.64 | 71.99 | 58,752 | +0.37(+0.52%) |
May 14, 2020 | 71.22 | 71.62 | 71.02 | 71.62 | 13,808 | +0.40(+0.56%) |
May 13, 2020 | 71.52 | 71.52 | 71.12 | 71.22 | 28,027 | +0.13(+0.18%) |
May 12, 2020 | 71.50 | 71.50 | 70.93 | 71.10 | 11,454 | +0.42(+0.59%) |
May 11, 2020 | 70.70 | 70.99 | 70.67 | 70.68 | 12,767 | -0.42(-0.59%) |
May 08, 2020 | 71.25 | 71.25 | 70.76 | 71.10 | 6,329 | +0.04(+0.06%) |
May 07, 2020 | 71.70 | 71.70 | 71.05 | 71.05 | 18,484 | -0.52(-0.72%) |
May 06, 2020 | 72.23 | 72.23 | 71.57 | 71.57 | 19,673 | -0.54(-0.74%) |
May 05, 2020 | 72.28 | 72.35 | 72.11 | 72.11 | 29,192 | -0.04(-0.06%) |
May 04, 2020 | 71.80 | 72.28 | 71.80 | 72.15 | 12,990 | +0.16(+0.22%) |