Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 76.43 | 76.60 | 74.89 | 76.54 | 1,094,917 | +0.02(+0.02%) |
Jul 30, 2020 | 76.53 | 76.84 | 75.36 | 76.53 | 583,115 | -0.87(-1.13%) |
Jul 29, 2020 | 76.38 | 77.93 | 76.38 | 77.40 | 775,501 | +1.10(+1.44%) |
Jul 28, 2020 | 77.62 | 77.81 | 75.56 | 76.30 | 1,028,456 | +0.38(+0.51%) |
Jul 27, 2020 | 75.04 | 81.13 | 74.75 | 75.92 | 1,704,864 | +1.15(+1.54%) |
Jul 24, 2020 | 73.48 | 74.88 | 73.38 | 74.76 | 942,703 | +1.46(+2.00%) |
Jul 23, 2020 | 73.48 | 74.36 | 73.04 | 73.30 | 779,910 | -0.34(-0.46%) |
Jul 22, 2020 | 72.55 | 73.71 | 72.23 | 73.64 | 630,952 | +1.05(+1.45%) |
Jul 21, 2020 | 72.32 | 73.32 | 72.07 | 72.58 | 541,970 | +0.55(+0.77%) |
Jul 20, 2020 | 72.98 | 73.63 | 71.79 | 72.03 | 461,307 | -1.14(-1.56%) |
Jul 17, 2020 | 72.90 | 73.77 | 72.75 | 73.18 | 471,458 | +0.55(+0.76%) |
Jul 16, 2020 | 72.14 | 72.86 | 71.96 | 72.62 | 1,015,567 | +0.30(+0.42%) |
Jul 15, 2020 | 72.20 | 72.53 | 71.22 | 72.32 | 578,366 | +1.41(+1.98%) |
Jul 14, 2020 | 69.76 | 71.05 | 69.39 | 70.92 | 563,747 | +1.17(+1.67%) |
Jul 13, 2020 | 71.03 | 71.56 | 69.72 | 69.75 | 648,030 | -0.94(-1.33%) |
Jul 10, 2020 | 69.87 | 70.77 | 69.23 | 70.69 | 340,149 | +1.10(+1.58%) |
Jul 09, 2020 | 70.43 | 70.43 | 68.72 | 69.59 | 386,626 | -0.40(-0.57%) |
Jul 08, 2020 | 70.75 | 71.18 | 69.37 | 69.99 | 598,260 | -0.65(-0.93%) |
Jul 07, 2020 | 70.37 | 71.11 | 70.03 | 70.64 | 585,746 | -0.35(-0.49%) |
Jul 06, 2020 | 71.32 | 71.45 | 70.29 | 70.99 | 424,815 | +1.07(+1.54%) |
Jul 02, 2020 | 70.47 | 71.34 | 69.78 | 69.92 | 403,981 | +0.72(+1.04%) |
Jul 01, 2020 | 70.09 | 70.20 | 68.83 | 69.20 | 444,693 | -0.89(-1.27%) |
Jun 30, 2020 | 68.95 | 70.37 | 68.81 | 70.08 | 553,199 | +1.11(+1.61%) |
Jun 29, 2020 | 67.10 | 69.35 | 67.02 | 68.97 | 517,110 | +2.21(+3.31%) |
Jun 26, 2020 | 68.74 | 69.26 | 66.70 | 66.76 | 2,815,553 | -2.38(-3.44%) |
Jun 25, 2020 | 68.17 | 69.22 | 67.39 | 69.14 | 497,433 | +0.89(+1.30%) |
Jun 24, 2020 | 69.07 | 69.55 | 68.19 | 68.25 | 1,149,191 | -1.62(-2.31%) |
Jun 23, 2020 | 71.76 | 71.86 | 69.80 | 69.87 | 815,137 | -0.88(-1.24%) |
Jun 22, 2020 | 70.18 | 70.77 | 69.06 | 70.75 | 460,430 | +0.33(+0.46%) |
Jun 19, 2020 | 71.44 | 72.12 | 70.21 | 70.42 | 872,008 | -0.01(-0.01%) |
Jun 18, 2020 | 70.67 | 71.34 | 70.25 | 70.43 | 525,798 | -0.64(-0.91%) |
Jun 17, 2020 | 71.77 | 71.89 | 70.83 | 71.07 | 402,479 | -0.31(-0.43%) |
Jun 16, 2020 | 72.20 | 72.30 | 69.84 | 71.38 | 470,031 | +1.63(+2.34%) |
Jun 15, 2020 | 66.59 | 70.18 | 66.47 | 69.75 | 506,248 | +1.22(+1.79%) |
Jun 12, 2020 | 69.09 | 69.92 | 67.19 | 68.52 | 789,648 | +1.45(+2.16%) |
Jun 11, 2020 | 72.32 | 72.35 | 67.04 | 67.08 | 611,495 | -6.89(-9.32%) |
Jun 10, 2020 | 73.98 | 74.79 | 72.94 | 73.97 | 744,095 | +0.00(+0.00%) |
Jun 09, 2020 | 73.66 | 74.56 | 73.06 | 73.97 | 512,177 | -0.50(-0.68%) |
Jun 08, 2020 | 72.89 | 74.49 | 72.40 | 74.47 | 600,610 | +1.08(+1.48%) |
Jun 05, 2020 | 73.76 | 74.37 | 73.20 | 73.39 | 661,878 | +1.08(+1.50%) |
Jun 04, 2020 | 72.71 | 72.92 | 71.34 | 72.31 | 867,119 | -0.63(-0.87%) |
Jun 03, 2020 | 70.51 | 73.44 | 70.48 | 72.94 | 1,145,033 | +2.75(+3.91%) |
Jun 02, 2020 | 69.03 | 70.38 | 68.75 | 70.20 | 535,670 | +1.01(+1.46%) |
Jun 01, 2020 | 69.87 | 69.88 | 69.03 | 69.19 | 659,190 | -0.63(-0.91%) |
May 29, 2020 | 68.97 | 70.08 | 68.22 | 69.82 | 833,773 | +0.49(+0.71%) |
May 28, 2020 | 69.39 | 69.82 | 68.12 | 69.33 | 560,525 | +0.79(+1.16%) |
May 27, 2020 | 67.87 | 68.88 | 67.71 | 68.53 | 502,443 | +1.68(+2.51%) |
May 26, 2020 | 67.03 | 67.28 | 66.21 | 66.85 | 514,398 | +1.70(+2.61%) |
May 22, 2020 | 65.03 | 65.33 | 64.42 | 65.15 | 439,967 | +0.11(+0.17%) |
May 21, 2020 | 64.61 | 65.31 | 64.46 | 65.04 | 655,079 | +0.10(+0.16%) |
May 20, 2020 | 65.28 | 66.41 | 64.72 | 64.94 | 643,546 | +0.57(+0.88%) |
May 19, 2020 | 64.61 | 65.42 | 64.32 | 64.37 | 481,156 | -0.70(-1.08%) |
May 18, 2020 | 64.64 | 65.47 | 63.81 | 65.07 | 558,804 | +2.78(+4.47%) |
May 15, 2020 | 61.53 | 62.47 | 61.01 | 62.29 | 1,310,047 | +0.22(+0.36%) |
May 14, 2020 | 60.32 | 62.30 | 58.80 | 62.06 | 729,589 | +0.56(+0.91%) |
May 13, 2020 | 63.50 | 63.81 | 60.88 | 61.50 | 664,464 | -2.54(-3.97%) |
May 12, 2020 | 65.12 | 65.73 | 63.97 | 64.04 | 570,530 | -0.66(-1.02%) |
May 11, 2020 | 63.48 | 65.34 | 63.22 | 64.71 | 938,273 | +0.44(+0.68%) |
May 08, 2020 | 63.98 | 64.62 | 63.51 | 64.27 | 465,992 | +1.24(+1.97%) |
May 07, 2020 | 63.06 | 63.26 | 62.22 | 63.03 | 445,750 | +0.98(+1.58%) |
May 06, 2020 | 62.55 | 63.01 | 61.71 | 62.04 | 571,526 | -0.22(-0.36%) |
May 05, 2020 | 61.16 | 62.87 | 60.93 | 62.27 | 591,538 | +1.79(+2.96%) |
May 04, 2020 | 59.53 | 60.92 | 58.81 | 60.48 | 500,936 | +0.64(+1.08%) |