Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 76.47 | 76.85 | 76.37 | 76.70 | 329,391 | -0.07(-0.08%) |
Jul 30, 2020 | 76.15 | 76.90 | 76.15 | 76.77 | 4,462,845 | +0.35(+0.46%) |
Jul 29, 2020 | 76.19 | 76.60 | 76.19 | 76.42 | 111,830 | +0.36(+0.47%) |
Jul 28, 2020 | 76.26 | 76.41 | 76.06 | 76.06 | 83,329 | -0.34(-0.45%) |
Jul 27, 2020 | 76.30 | 76.44 | 76.03 | 76.40 | 465,999 | +0.38(+0.50%) |
Jul 24, 2020 | 76.03 | 76.29 | 75.98 | 76.02 | 195,176 | -0.01(-0.01%) |
Jul 23, 2020 | 76.27 | 76.29 | 75.81 | 76.02 | 82,404 | -0.42(-0.55%) |
Jul 22, 2020 | 76.11 | 76.47 | 76.11 | 76.45 | 249,132 | +0.32(+0.42%) |
Jul 21, 2020 | 75.99 | 76.29 | 75.97 | 76.13 | 90,245 | +0.37(+0.48%) |
Jul 20, 2020 | 75.66 | 75.93 | 75.51 | 75.76 | 70,702 | +0.23(+0.30%) |
Jul 17, 2020 | 75.36 | 75.66 | 75.28 | 75.54 | 191,243 | +0.37(+0.49%) |
Jul 16, 2020 | 75.36 | 75.46 | 75.16 | 75.17 | 230,114 | -0.18(-0.24%) |
Jul 15, 2020 | 75.26 | 75.43 | 75.04 | 75.35 | 226,113 | +0.28(+0.37%) |
Jul 14, 2020 | 74.43 | 75.09 | 74.43 | 75.07 | 354,670 | +0.81(+1.10%) |
Jul 13, 2020 | 74.85 | 75.13 | 74.26 | 74.26 | 278,099 | -0.28(-0.38%) |
Jul 10, 2020 | 74.43 | 74.74 | 74.27 | 74.54 | 89,599 | +0.03(+0.04%) |
Jul 09, 2020 | 74.56 | 74.75 | 74.21 | 74.51 | 143,054 | -0.19(-0.25%) |
Jul 08, 2020 | 74.85 | 74.98 | 74.51 | 74.70 | 189,257 | -0.11(-0.15%) |
Jul 07, 2020 | 74.85 | 75.24 | 74.56 | 74.81 | 595,281 | -0.10(-0.13%) |
Jul 06, 2020 | 74.88 | 75.02 | 74.73 | 74.91 | 363,280 | +0.36(+0.48%) |
Jul 02, 2020 | 74.57 | 74.85 | 74.43 | 74.55 | 417,024 | +0.45(+0.60%) |
Jul 01, 2020 | 73.88 | 74.36 | 73.88 | 74.10 | 487,380 | +0.13(+0.18%) |
Jun 30, 2020 | 73.67 | 74.18 | 73.61 | 73.97 | 696,891 | +0.58(+0.80%) |
Jun 29, 2020 | 73.83 | 73.87 | 73.12 | 73.39 | 6,889,170 | -0.64(-0.86%) |
Jun 26, 2020 | 74.31 | 74.31 | 73.71 | 74.03 | 69,709 | -0.32(-0.43%) |
Jun 25, 2020 | 74.54 | 74.54 | 74.04 | 74.35 | 439,843 | -0.20(-0.27%) |
Jun 24, 2020 | 74.87 | 74.94 | 74.07 | 74.55 | 307,470 | -0.53(-0.70%) |
Jun 23, 2020 | 75.17 | 75.17 | 74.83 | 75.08 | 103,503 | +0.22(+0.29%) |
Jun 22, 2020 | 75.09 | 75.17 | 74.74 | 74.86 | 320,448 | -0.18(-0.24%) |
Jun 19, 2020 | 75.14 | 75.15 | 74.69 | 75.04 | 93,645 | -0.12(-0.16%) |
Jun 18, 2020 | 75.17 | 75.31 | 74.90 | 75.16 | 88,421 | -0.08(-0.11%) |
Jun 17, 2020 | 75.34 | 75.63 | 75.13 | 75.24 | 106,726 | -0.07(-0.10%) |
Jun 16, 2020 | 75.47 | 75.81 | 74.92 | 75.31 | 430,724 | +0.49(+0.66%) |
Jun 15, 2020 | 74.04 | 75.20 | 73.91 | 74.82 | 402,284 | +0.45(+0.61%) |
Jun 12, 2020 | 74.37 | 74.57 | 73.89 | 74.36 | 284,885 | +0.40(+0.54%) |
Jun 11, 2020 | 74.73 | 74.84 | 73.84 | 73.97 | 792,023 | -1.59(-2.10%) |
Jun 10, 2020 | 75.38 | 75.81 | 75.04 | 75.56 | 304,206 | +0.12(+0.16%) |
Jun 09, 2020 | 75.92 | 75.92 | 75.34 | 75.43 | 193,551 | -0.61(-0.80%) |
Jun 08, 2020 | 75.92 | 76.10 | 75.73 | 76.04 | 86,358 | +0.33(+0.44%) |
Jun 05, 2020 | 75.65 | 76.14 | 75.46 | 75.71 | 230,968 | +0.62(+0.83%) |
Jun 04, 2020 | 75.04 | 75.11 | 74.77 | 75.08 | 161,981 | +0.05(+0.06%) |
Jun 03, 2020 | 74.82 | 75.16 | 74.67 | 75.04 | 627,233 | +0.52(+0.70%) |
Jun 02, 2020 | 73.96 | 74.54 | 73.76 | 74.52 | 218,678 | +0.79(+1.07%) |
Jun 01, 2020 | 73.36 | 74.05 | 73.34 | 73.73 | 526,613 | +0.09(+0.12%) |
May 29, 2020 | 73.25 | 73.74 | 72.81 | 73.64 | 262,841 | +0.45(+0.62%) |
May 28, 2020 | 73.24 | 73.61 | 72.93 | 73.19 | 302,261 | +0.25(+0.34%) |
May 27, 2020 | 73.14 | 73.14 | 72.58 | 72.94 | 100,443 | +0.26(+0.36%) |
May 26, 2020 | 72.65 | 73.05 | 72.50 | 72.68 | 126,072 | +0.50(+0.69%) |
May 22, 2020 | 72.15 | 72.31 | 71.27 | 72.18 | 167,172 | +0.15(+0.20%) |
May 21, 2020 | 71.95 | 72.07 | 71.67 | 72.04 | 421,150 | +0.06(+0.09%) |
May 20, 2020 | 71.50 | 72.04 | 71.50 | 71.97 | 227,124 | +0.70(+0.99%) |
May 19, 2020 | 71.11 | 71.42 | 71.02 | 71.27 | 422,747 | +0.27(+0.39%) |
May 18, 2020 | 70.72 | 71.16 | 70.69 | 71.00 | 340,537 | +0.98(+1.39%) |
May 15, 2020 | 70.02 | 70.39 | 69.59 | 70.02 | 196,666 | -0.06(-0.09%) |
May 14, 2020 | 69.86 | 70.50 | 69.68 | 70.08 | 417,274 | -0.13(-0.18%) |
May 13, 2020 | 70.66 | 70.66 | 69.92 | 70.21 | 293,244 | -0.38(-0.54%) |
May 12, 2020 | 71.04 | 71.66 | 70.45 | 70.59 | 380,902 | -0.31(-0.43%) |
May 11, 2020 | 71.06 | 71.16 | 70.73 | 70.90 | 72,375 | -0.33(-0.46%) |
May 08, 2020 | 70.70 | 71.25 | 70.55 | 71.23 | 96,660 | +0.77(+1.10%) |
May 07, 2020 | 70.87 | 71.05 | 70.45 | 70.45 | 133,751 | -0.31(-0.43%) |
May 06, 2020 | 70.80 | 71.01 | 70.65 | 70.76 | 179,965 | -0.19(-0.27%) |
May 05, 2020 | 70.61 | 70.99 | 70.57 | 70.95 | 308,706 | +0.52(+0.73%) |
May 04, 2020 | 70.54 | 70.66 | 70.14 | 70.44 | 324,151 | +0.03(+0.05%) |