Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 79.92 | 80.25 | 77.87 | 79.78 | 2,478,606 | -0.52(-0.65%) |
Jul 30, 2020 | 79.78 | 81.16 | 78.41 | 80.30 | 930,933 | -0.80(-0.99%) |
Jul 29, 2020 | 81.84 | 81.84 | 79.29 | 81.10 | 1,201,061 | +0.13(+0.16%) |
Jul 28, 2020 | 82.52 | 83.00 | 80.89 | 80.97 | 913,307 | -2.01(-2.42%) |
Jul 27, 2020 | 82.74 | 83.31 | 81.12 | 82.99 | 1,204,184 | -1.22(-1.45%) |
Jul 24, 2020 | 84.17 | 85.06 | 83.39 | 84.21 | 605,723 | -0.86(-1.01%) |
Jul 23, 2020 | 84.90 | 86.50 | 84.14 | 85.07 | 782,341 | +0.23(+0.27%) |
Jul 22, 2020 | 84.36 | 85.51 | 83.85 | 84.83 | 750,729 | +0.49(+0.59%) |
Jul 21, 2020 | 84.72 | 85.26 | 84.20 | 84.34 | 848,910 | +0.14(+0.16%) |
Jul 20, 2020 | 85.86 | 86.27 | 83.83 | 84.21 | 844,349 | -1.37(-1.61%) |
Jul 17, 2020 | 84.17 | 86.70 | 84.10 | 85.58 | 1,406,083 | +1.94(+2.32%) |
Jul 16, 2020 | 83.50 | 83.94 | 82.66 | 83.64 | 881,310 | -0.15(-0.17%) |
Jul 15, 2020 | 83.08 | 84.00 | 82.38 | 83.78 | 1,431,780 | +2.37(+2.91%) |
Jul 14, 2020 | 78.90 | 81.61 | 78.29 | 81.41 | 1,399,360 | +2.51(+3.18%) |
Jul 13, 2020 | 77.69 | 81.71 | 77.54 | 78.90 | 2,287,698 | +2.58(+3.38%) |
Jul 10, 2020 | 73.53 | 76.47 | 72.89 | 76.32 | 1,107,977 | +3.04(+4.15%) |
Jul 09, 2020 | 75.64 | 75.64 | 72.35 | 73.28 | 1,193,207 | -2.13(-2.82%) |
Jul 08, 2020 | 75.39 | 77.14 | 73.96 | 75.41 | 1,396,732 | -0.05(-0.06%) |
Jul 07, 2020 | 77.65 | 77.82 | 75.09 | 75.46 | 1,324,402 | -3.12(-3.96%) |
Jul 06, 2020 | 77.40 | 78.65 | 76.81 | 78.58 | 1,080,366 | +2.57(+3.39%) |
Jul 02, 2020 | 75.14 | 77.05 | 75.11 | 76.00 | 915,820 | +2.42(+3.29%) |
Jul 01, 2020 | 74.44 | 75.14 | 72.82 | 73.58 | 921,577 | -1.11(-1.49%) |
Jun 30, 2020 | 73.34 | 75.03 | 73.27 | 74.70 | 1,067,911 | +0.85(+1.15%) |
Jun 29, 2020 | 73.50 | 74.85 | 72.59 | 73.84 | 871,476 | +1.64(+2.26%) |
Jun 26, 2020 | 72.49 | 73.36 | 70.82 | 72.21 | 1,707,705 | +0.67(+0.93%) |
Jun 25, 2020 | 70.87 | 71.80 | 70.23 | 71.54 | 751,638 | +0.61(+0.86%) |
Jun 24, 2020 | 72.95 | 72.96 | 70.03 | 70.93 | 998,169 | -2.71(-3.68%) |
Jun 23, 2020 | 74.34 | 74.70 | 73.53 | 73.64 | 807,962 | +0.33(+0.45%) |
Jun 22, 2020 | 73.05 | 74.43 | 72.23 | 73.31 | 1,057,631 | -2.49(-3.28%) |
Jun 19, 2020 | 77.61 | 78.33 | 75.10 | 75.80 | 1,284,732 | -0.44(-0.58%) |
Jun 18, 2020 | 75.70 | 76.96 | 75.02 | 76.24 | 892,741 | -0.35(-0.45%) |
Jun 17, 2020 | 76.67 | 77.69 | 76.25 | 76.59 | 751,420 | -0.06(-0.08%) |
Jun 16, 2020 | 77.17 | 77.69 | 74.74 | 76.65 | 1,095,708 | +2.73(+3.69%) |
Jun 15, 2020 | 71.76 | 75.19 | 71.59 | 73.92 | 1,173,105 | -0.88(-1.18%) |
Jun 12, 2020 | 75.46 | 76.11 | 72.91 | 74.80 | 1,260,855 | +2.71(+3.76%) |
Jun 11, 2020 | 76.38 | 77.43 | 71.61 | 72.09 | 1,712,409 | -8.66(-10.73%) |
Jun 10, 2020 | 82.16 | 82.43 | 80.60 | 80.76 | 994,720 | -1.10(-1.34%) |
Jun 09, 2020 | 81.85 | 82.82 | 80.96 | 81.85 | 999,382 | -1.68(-2.01%) |
Jun 08, 2020 | 81.49 | 83.69 | 81.13 | 83.53 | 1,354,224 | +2.34(+2.88%) |
Jun 05, 2020 | 78.70 | 81.83 | 77.79 | 81.19 | 2,024,824 | +4.18(+5.43%) |
Jun 04, 2020 | 75.11 | 77.04 | 74.85 | 77.01 | 1,551,120 | +0.99(+1.30%) |
Jun 03, 2020 | 76.68 | 77.96 | 75.93 | 76.02 | 1,750,240 | +0.34(+0.45%) |
Jun 02, 2020 | 75.42 | 76.50 | 74.18 | 75.68 | 1,317,008 | +1.13(+1.51%) |
Jun 01, 2020 | 73.82 | 75.69 | 73.69 | 74.56 | 1,102,683 | +0.87(+1.18%) |
May 29, 2020 | 72.66 | 74.46 | 71.60 | 73.69 | 1,650,887 | +0.57(+0.78%) |
May 28, 2020 | 73.65 | 75.53 | 72.75 | 73.12 | 1,462,768 | +0.86(+1.19%) |
May 27, 2020 | 73.56 | 76.20 | 71.30 | 72.26 | 1,653,739 | +0.11(+0.15%) |
May 26, 2020 | 68.05 | 72.95 | 67.90 | 72.16 | 2,483,510 | +6.57(+10.01%) |
May 22, 2020 | 65.29 | 65.89 | 64.40 | 65.59 | 857,115 | +0.13(+0.21%) |
May 21, 2020 | 65.31 | 67.21 | 64.92 | 65.45 | 1,483,298 | -0.16(-0.25%) |
May 20, 2020 | 62.78 | 66.07 | 62.60 | 65.62 | 1,704,622 | +4.46(+7.29%) |
May 19, 2020 | 61.46 | 62.87 | 60.67 | 61.16 | 1,381,011 | -0.40(-0.66%) |
May 18, 2020 | 61.63 | 62.90 | 60.90 | 61.56 | 1,338,710 | +2.48(+4.21%) |
May 15, 2020 | 57.30 | 59.34 | 57.22 | 59.08 | 1,482,766 | +1.58(+2.75%) |
May 14, 2020 | 56.82 | 57.57 | 54.09 | 57.50 | 1,384,623 | -0.20(-0.35%) |
May 13, 2020 | 56.84 | 58.07 | 55.63 | 57.70 | 1,838,034 | +0.64(+1.11%) |
May 12, 2020 | 60.67 | 61.35 | 56.83 | 57.07 | 1,953,857 | -4.96(-8.00%) |
May 11, 2020 | 60.82 | 63.29 | 60.55 | 62.03 | 1,528,110 | +0.15(+0.25%) |
May 08, 2020 | 58.39 | 62.11 | 57.97 | 61.87 | 1,572,694 | +4.34(+7.55%) |
May 07, 2020 | 57.68 | 59.57 | 55.27 | 57.53 | 2,291,353 | +1.74(+3.12%) |
May 06, 2020 | 56.98 | 58.01 | 55.66 | 55.79 | 1,957,857 | -0.52(-0.92%) |
May 05, 2020 | 56.21 | 58.10 | 56.15 | 56.31 | 1,151,596 | +1.17(+2.11%) |
May 04, 2020 | 54.72 | 55.68 | 53.69 | 55.14 | 1,324,374 | -0.17(-0.31%) |