Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 79.89 | 80.22 | 77.84 | 79.74 | 2,479,571 | -0.52(-0.65%) |
Jul 30, 2020 | 79.75 | 81.13 | 78.38 | 80.27 | 931,295 | -0.80(-0.99%) |
Jul 29, 2020 | 81.80 | 81.80 | 79.26 | 81.07 | 1,201,528 | +0.13(+0.16%) |
Jul 28, 2020 | 82.49 | 82.96 | 80.86 | 80.94 | 913,662 | -2.01(-2.42%) |
Jul 27, 2020 | 82.70 | 83.27 | 81.09 | 82.95 | 1,204,653 | -1.22(-1.45%) |
Jul 24, 2020 | 84.13 | 85.02 | 83.36 | 84.17 | 605,958 | -0.86(-1.01%) |
Jul 23, 2020 | 84.87 | 86.47 | 84.11 | 85.03 | 782,645 | +0.23(+0.27%) |
Jul 22, 2020 | 84.33 | 85.48 | 83.82 | 84.80 | 751,021 | +0.49(+0.58%) |
Jul 21, 2020 | 84.69 | 85.23 | 84.16 | 84.31 | 849,240 | +0.14(+0.16%) |
Jul 20, 2020 | 85.83 | 86.23 | 83.80 | 84.17 | 844,677 | -1.37(-1.61%) |
Jul 17, 2020 | 84.13 | 86.67 | 84.07 | 85.55 | 1,406,631 | +1.94(+2.33%) |
Jul 16, 2020 | 83.47 | 83.91 | 82.63 | 83.60 | 881,653 | -0.15(-0.17%) |
Jul 15, 2020 | 83.05 | 83.97 | 82.35 | 83.75 | 1,432,337 | +2.37(+2.91%) |
Jul 14, 2020 | 78.87 | 81.58 | 78.25 | 81.38 | 1,399,904 | +2.50(+3.18%) |
Jul 13, 2020 | 77.66 | 81.68 | 77.51 | 78.87 | 2,288,588 | +2.58(+3.38%) |
Jul 10, 2020 | 73.50 | 76.44 | 72.86 | 76.29 | 1,108,408 | +3.04(+4.15%) |
Jul 09, 2020 | 75.61 | 75.61 | 72.32 | 73.25 | 1,193,671 | -2.13(-2.82%) |
Jul 08, 2020 | 75.36 | 77.11 | 73.93 | 75.38 | 1,397,275 | -0.05(-0.06%) |
Jul 07, 2020 | 77.62 | 77.79 | 75.06 | 75.43 | 1,324,917 | -3.11(-3.96%) |
Jul 06, 2020 | 77.36 | 78.62 | 76.78 | 78.54 | 1,080,786 | +2.57(+3.39%) |
Jul 02, 2020 | 75.11 | 77.02 | 75.08 | 75.97 | 916,176 | +2.42(+3.29%) |
Jul 01, 2020 | 74.42 | 75.11 | 72.79 | 73.55 | 921,936 | -1.11(-1.49%) |
Jun 30, 2020 | 73.31 | 75.01 | 73.25 | 74.67 | 1,068,327 | +0.85(+1.15%) |
Jun 29, 2020 | 73.47 | 74.82 | 72.56 | 73.82 | 871,815 | +1.63(+2.26%) |
Jun 26, 2020 | 72.46 | 73.33 | 70.79 | 72.18 | 1,708,369 | +0.67(+0.93%) |
Jun 25, 2020 | 70.85 | 71.78 | 70.20 | 71.51 | 751,930 | +0.61(+0.86%) |
Jun 24, 2020 | 72.93 | 72.94 | 70.01 | 70.91 | 998,558 | -2.71(-3.68%) |
Jun 23, 2020 | 74.31 | 74.67 | 73.51 | 73.61 | 808,276 | +0.33(+0.45%) |
Jun 22, 2020 | 73.02 | 74.40 | 72.20 | 73.28 | 1,058,043 | -2.49(-3.28%) |
Jun 19, 2020 | 77.58 | 78.30 | 75.07 | 75.77 | 1,285,232 | -0.44(-0.58%) |
Jun 18, 2020 | 75.67 | 76.93 | 74.99 | 76.21 | 893,089 | -0.35(-0.45%) |
Jun 17, 2020 | 76.64 | 77.66 | 76.22 | 76.56 | 751,712 | -0.06(-0.08%) |
Jun 16, 2020 | 77.14 | 77.66 | 74.72 | 76.62 | 1,096,135 | +2.73(+3.69%) |
Jun 15, 2020 | 71.74 | 75.16 | 71.56 | 73.89 | 1,173,562 | -0.88(-1.18%) |
Jun 12, 2020 | 75.43 | 76.08 | 72.88 | 74.77 | 1,261,345 | +2.71(+3.76%) |
Jun 11, 2020 | 76.35 | 77.40 | 71.58 | 72.07 | 1,713,075 | -8.66(-10.73%) |
Jun 10, 2020 | 82.13 | 82.40 | 80.57 | 80.73 | 995,107 | -1.10(-1.34%) |
Jun 09, 2020 | 81.82 | 82.79 | 80.93 | 81.82 | 999,770 | -1.67(-2.01%) |
Jun 08, 2020 | 81.46 | 83.66 | 81.10 | 83.50 | 1,354,751 | +2.34(+2.88%) |
Jun 05, 2020 | 78.67 | 81.79 | 77.76 | 81.16 | 2,025,612 | +4.18(+5.43%) |
Jun 04, 2020 | 75.08 | 77.01 | 74.82 | 76.98 | 1,551,723 | +0.99(+1.30%) |
Jun 03, 2020 | 76.65 | 77.93 | 75.90 | 75.99 | 1,750,921 | +0.34(+0.45%) |
Jun 02, 2020 | 75.39 | 76.47 | 74.15 | 75.65 | 1,317,520 | +1.13(+1.51%) |
Jun 01, 2020 | 73.79 | 75.66 | 73.66 | 74.53 | 1,103,112 | +0.87(+1.18%) |
May 29, 2020 | 72.63 | 74.43 | 71.57 | 73.66 | 1,651,530 | +0.57(+0.78%) |
May 28, 2020 | 73.62 | 75.50 | 72.73 | 73.09 | 1,463,337 | +0.86(+1.19%) |
May 27, 2020 | 73.53 | 76.17 | 71.27 | 72.24 | 1,654,382 | +0.11(+0.15%) |
May 26, 2020 | 68.02 | 72.92 | 67.87 | 72.13 | 2,484,476 | +6.57(+10.01%) |
May 22, 2020 | 65.27 | 65.86 | 64.37 | 65.56 | 857,449 | +0.13(+0.21%) |
May 21, 2020 | 65.29 | 67.18 | 64.89 | 65.43 | 1,483,875 | -0.16(-0.25%) |
May 20, 2020 | 62.75 | 66.05 | 62.58 | 65.59 | 1,705,285 | +4.46(+7.29%) |
May 19, 2020 | 61.43 | 62.85 | 60.65 | 61.14 | 1,381,548 | -0.40(-0.66%) |
May 18, 2020 | 61.61 | 62.88 | 60.88 | 61.54 | 1,339,231 | +2.48(+4.21%) |
May 15, 2020 | 57.28 | 59.32 | 57.19 | 59.06 | 1,483,343 | +1.58(+2.75%) |
May 14, 2020 | 56.79 | 57.55 | 54.07 | 57.48 | 1,385,161 | -0.20(-0.35%) |
May 13, 2020 | 56.81 | 58.05 | 55.61 | 57.68 | 1,838,749 | +0.64(+1.11%) |
May 12, 2020 | 60.65 | 61.33 | 56.80 | 57.05 | 1,954,617 | -4.96(-8.00%) |
May 11, 2020 | 60.80 | 63.26 | 60.53 | 62.00 | 1,528,705 | +0.15(+0.25%) |
May 08, 2020 | 58.36 | 62.09 | 57.95 | 61.85 | 1,573,306 | +4.34(+7.55%) |
May 07, 2020 | 57.66 | 59.54 | 55.24 | 57.51 | 2,292,245 | +1.74(+3.12%) |
May 06, 2020 | 56.96 | 57.99 | 55.64 | 55.76 | 1,958,619 | -0.52(-0.92%) |
May 05, 2020 | 56.19 | 58.08 | 56.13 | 56.28 | 1,152,044 | +1.16(+2.11%) |
May 04, 2020 | 54.70 | 55.65 | 53.67 | 55.12 | 1,324,890 | -0.17(-0.31%) |