Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 71.85 | 71.87 | 70.15 | 71.18 | 1,359,128 | -0.91(-1.27%) |
Jul 30, 2020 | 71.89 | 72.43 | 70.64 | 72.09 | 1,233,182 | -0.93(-1.28%) |
Jul 29, 2020 | 72.39 | 73.22 | 71.79 | 73.02 | 1,019,721 | +0.79(+1.10%) |
Jul 28, 2020 | 72.65 | 73.02 | 72.05 | 72.23 | 853,704 | -0.32(-0.44%) |
Jul 27, 2020 | 74.67 | 74.67 | 72.27 | 72.55 | 2,026,554 | -2.36(-3.15%) |
Jul 24, 2020 | 75.34 | 76.18 | 74.52 | 74.91 | 1,606,297 | -0.58(-0.76%) |
Jul 23, 2020 | 74.47 | 76.91 | 74.13 | 75.48 | 893,790 | +0.75(+1.01%) |
Jul 22, 2020 | 74.95 | 75.42 | 73.94 | 74.73 | 1,012,118 | -0.77(-1.02%) |
Jul 21, 2020 | 73.18 | 75.86 | 73.02 | 75.50 | 2,147,550 | +2.94(+4.04%) |
Jul 20, 2020 | 71.95 | 72.84 | 70.90 | 72.57 | 901,905 | +0.91(+1.27%) |
Jul 17, 2020 | 74.63 | 75.36 | 71.66 | 71.66 | 1,773,396 | -3.19(-4.27%) |
Jul 16, 2020 | 74.51 | 77.41 | 73.96 | 74.85 | 1,150,831 | -1.71(-2.23%) |
Jul 15, 2020 | 75.48 | 76.81 | 74.77 | 76.55 | 1,004,855 | +2.46(+3.32%) |
Jul 14, 2020 | 73.86 | 74.77 | 72.84 | 74.09 | 1,261,200 | +0.42(+0.57%) |
Jul 13, 2020 | 75.58 | 75.96 | 73.58 | 73.68 | 1,382,870 | -0.97(-1.30%) |
Jul 10, 2020 | 72.67 | 74.87 | 72.67 | 74.65 | 1,120,631 | +2.04(+2.81%) |
Jul 09, 2020 | 73.28 | 73.96 | 71.69 | 72.61 | 1,595,285 | -1.15(-1.56%) |
Jul 08, 2020 | 72.69 | 73.98 | 72.45 | 73.76 | 947,609 | +1.19(+1.64%) |
Jul 07, 2020 | 72.55 | 73.21 | 71.81 | 72.57 | 1,302,615 | -0.67(-0.92%) |
Jul 06, 2020 | 72.69 | 74.73 | 72.69 | 73.24 | 3,239,038 | +1.86(+2.61%) |
Jul 02, 2020 | 72.33 | 73.16 | 71.24 | 71.38 | 2,961,996 | +0.67(+0.95%) |
Jul 01, 2020 | 72.27 | 72.96 | 70.23 | 70.70 | 2,407,750 | -1.45(-2.01%) |
Jun 30, 2020 | 69.77 | 72.71 | 69.59 | 72.15 | 3,360,988 | +1.96(+2.80%) |
Jun 29, 2020 | 68.82 | 70.19 | 68.34 | 70.19 | 1,923,965 | +2.34(+3.45%) |
Jun 26, 2020 | 72.31 | 72.31 | 67.67 | 67.85 | 6,356,917 | -5.04(-6.91%) |
Jun 25, 2020 | 72.19 | 73.26 | 71.28 | 72.88 | 2,295,814 | +0.54(+0.74%) |
Jun 24, 2020 | 76.40 | 76.40 | 72.09 | 72.35 | 2,327,688 | -4.52(-5.88%) |
Jun 23, 2020 | 78.97 | 79.31 | 76.81 | 76.87 | 2,293,113 | -1.15(-1.47%) |
Jun 22, 2020 | 77.88 | 78.68 | 77.37 | 78.02 | 2,149,500 | -0.34(-0.43%) |
Jun 19, 2020 | 79.93 | 80.30 | 76.48 | 78.36 | 3,049,227 | -0.46(-0.58%) |
Jun 18, 2020 | 77.98 | 79.32 | 77.07 | 78.81 | 2,446,499 | +0.50(+0.63%) |
Jun 17, 2020 | 79.19 | 79.67 | 78.02 | 78.32 | 2,103,780 | -0.69(-0.88%) |
Jun 16, 2020 | 81.47 | 81.47 | 78.00 | 79.01 | 1,788,372 | +0.71(+0.91%) |
Jun 15, 2020 | 75.38 | 79.43 | 75.24 | 78.30 | 2,405,005 | +0.40(+0.51%) |
Jun 12, 2020 | 80.66 | 80.66 | 75.78 | 77.90 | 2,942,836 | +0.44(+0.56%) |
Jun 11, 2020 | 78.14 | 80.38 | 77.15 | 77.47 | 2,824,858 | -4.15(-5.08%) |
Jun 10, 2020 | 85.28 | 85.42 | 81.43 | 81.61 | 3,107,752 | -4.32(-5.03%) |
Jun 09, 2020 | 87.30 | 87.96 | 85.76 | 85.93 | 3,373,678 | -3.47(-3.88%) |
Jun 08, 2020 | 92.44 | 92.76 | 88.47 | 89.41 | 3,669,514 | -2.28(-2.49%) |
Jun 05, 2020 | 95.18 | 98.23 | 91.45 | 91.69 | 3,269,218 | +2.26(+2.53%) |
Jun 04, 2020 | 85.60 | 89.44 | 83.87 | 89.42 | 8,420,728 | +7.38(+8.99%) |
Jun 03, 2020 | 79.33 | 82.33 | 79.27 | 82.05 | 1,345,923 | +5.08(+6.60%) |
Jun 02, 2020 | 76.00 | 77.82 | 76.00 | 76.97 | 1,789,034 | +1.31(+1.73%) |
Jun 01, 2020 | 74.63 | 75.88 | 73.94 | 75.66 | 1,467,420 | +1.75(+2.36%) |
May 29, 2020 | 73.60 | 74.83 | 73.14 | 73.92 | 2,404,882 | -0.79(-1.06%) |
May 28, 2020 | 77.78 | 78.04 | 74.45 | 74.71 | 1,042,731 | -2.26(-2.94%) |
May 27, 2020 | 74.02 | 77.07 | 74.02 | 76.97 | 2,300,641 | +5.57(+7.81%) |
May 26, 2020 | 70.74 | 72.33 | 69.99 | 71.40 | 2,706,952 | +3.83(+5.66%) |
May 22, 2020 | 68.70 | 68.70 | 66.82 | 67.57 | 1,413,483 | -0.83(-1.22%) |
May 21, 2020 | 68.76 | 69.41 | 67.71 | 68.40 | 1,728,654 | -1.03(-1.49%) |
May 20, 2020 | 67.97 | 69.95 | 67.39 | 69.43 | 1,132,233 | +1.71(+2.52%) |
May 19, 2020 | 70.45 | 70.58 | 67.67 | 67.73 | 1,428,176 | -2.70(-3.83%) |
May 18, 2020 | 68.82 | 71.16 | 67.75 | 70.43 | 2,312,128 | +3.81(+5.72%) |
May 15, 2020 | 67.39 | 68.09 | 66.42 | 66.62 | 1,283,646 | -1.65(-2.41%) |
May 14, 2020 | 66.84 | 68.54 | 65.01 | 68.26 | 1,706,094 | +0.39(+0.57%) |
May 13, 2020 | 69.93 | 70.05 | 66.78 | 67.88 | 1,193,880 | -2.51(-3.56%) |
May 12, 2020 | 73.64 | 73.76 | 69.22 | 70.39 | 1,847,139 | -2.88(-3.93%) |
May 11, 2020 | 74.41 | 74.97 | 73.18 | 73.26 | 2,632,227 | -1.88(-2.51%) |
May 08, 2020 | 74.19 | 75.62 | 73.92 | 75.15 | 2,660,825 | +2.56(+3.52%) |
May 07, 2020 | 71.99 | 75.03 | 71.97 | 72.59 | 2,431,062 | +1.43(+2.01%) |
May 06, 2020 | 72.53 | 73.00 | 71.06 | 71.16 | 1,064,288 | -0.36(-0.50%) |
May 05, 2020 | 74.11 | 74.57 | 71.48 | 71.52 | 1,706,250 | -1.75(-2.38%) |
May 04, 2020 | 73.32 | 73.91 | 72.14 | 73.26 | 2,657,215 | -1.46(-1.95%) |