Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 85.60 | 85.92 | 84.02 | 85.77 | 2,226,214 | +0.15(+0.17%) |
Jul 30, 2020 | 86.37 | 88.37 | 84.60 | 85.62 | 2,760,514 | -1.57(-1.81%) |
Jul 29, 2020 | 84.48 | 90.80 | 83.96 | 87.19 | 6,099,586 | +7.44(+9.33%) |
Jul 28, 2020 | 80.39 | 80.98 | 79.65 | 79.75 | 3,481,426 | -0.50(-0.63%) |
Jul 27, 2020 | 78.67 | 80.87 | 78.67 | 80.26 | 1,822,725 | +1.49(+1.89%) |
Jul 24, 2020 | 78.27 | 79.04 | 77.80 | 78.77 | 999,518 | +0.77(+0.99%) |
Jul 23, 2020 | 78.04 | 78.37 | 77.55 | 78.00 | 1,310,463 | +0.03(+0.04%) |
Jul 22, 2020 | 78.28 | 78.93 | 77.53 | 77.97 | 976,591 | -0.35(-0.44%) |
Jul 21, 2020 | 78.13 | 78.88 | 78.02 | 78.32 | 869,341 | +0.26(+0.33%) |
Jul 20, 2020 | 78.97 | 79.32 | 77.81 | 78.06 | 1,063,780 | -0.90(-1.14%) |
Jul 17, 2020 | 78.61 | 79.58 | 77.67 | 78.96 | 1,520,202 | +0.34(+0.43%) |
Jul 16, 2020 | 77.19 | 78.78 | 77.08 | 78.62 | 1,469,840 | +0.92(+1.18%) |
Jul 15, 2020 | 77.09 | 78.33 | 76.87 | 77.70 | 1,558,954 | +1.02(+1.34%) |
Jul 14, 2020 | 75.48 | 76.82 | 75.14 | 76.68 | 1,594,884 | +1.58(+2.11%) |
Jul 13, 2020 | 75.65 | 75.66 | 74.84 | 75.10 | 1,955,264 | -0.14(-0.18%) |
Jul 10, 2020 | 74.38 | 75.57 | 74.38 | 75.23 | 1,243,633 | +1.23(+1.66%) |
Jul 09, 2020 | 73.58 | 74.59 | 73.58 | 74.01 | 1,412,749 | +0.34(+0.46%) |
Jul 08, 2020 | 73.31 | 74.03 | 73.13 | 73.67 | 1,706,382 | +0.27(+0.37%) |
Jul 07, 2020 | 71.93 | 73.81 | 71.89 | 73.39 | 1,658,459 | -0.01(-0.01%) |
Jul 06, 2020 | 74.12 | 74.31 | 73.12 | 73.40 | 2,216,553 | +0.94(+1.30%) |
Jul 02, 2020 | 73.06 | 73.06 | 71.81 | 72.46 | 2,810,277 | +0.08(+0.11%) |
Jul 01, 2020 | 72.58 | 73.37 | 71.65 | 72.38 | 1,725,695 | +0.03(+0.04%) |
Jun 30, 2020 | 71.19 | 72.66 | 70.96 | 72.35 | 1,800,675 | +1.19(+1.67%) |
Jun 29, 2020 | 70.66 | 71.37 | 70.31 | 71.16 | 1,915,950 | +1.01(+1.43%) |
Jun 26, 2020 | 70.58 | 71.18 | 69.50 | 70.15 | 3,673,860 | -0.60(-0.85%) |
Jun 25, 2020 | 71.88 | 71.93 | 69.95 | 70.76 | 1,353,324 | -1.12(-1.55%) |
Jun 24, 2020 | 70.47 | 72.40 | 70.13 | 71.88 | 1,440,317 | +1.13(+1.59%) |
Jun 23, 2020 | 71.38 | 71.38 | 70.47 | 70.75 | 1,987,774 | +0.25(+0.35%) |
Jun 22, 2020 | 70.67 | 70.75 | 69.17 | 70.50 | 1,395,705 | -0.65(-0.91%) |
Jun 19, 2020 | 72.13 | 72.13 | 70.62 | 71.15 | 3,909,561 | -0.10(-0.14%) |
Jun 18, 2020 | 71.63 | 72.17 | 70.51 | 71.25 | 1,934,918 | -0.71(-0.99%) |
Jun 17, 2020 | 71.98 | 72.73 | 71.55 | 71.97 | 1,300,008 | +0.50(+0.70%) |
Jun 16, 2020 | 73.21 | 73.71 | 71.12 | 71.46 | 1,591,495 | -0.04(-0.05%) |
Jun 15, 2020 | 69.80 | 71.74 | 69.23 | 71.50 | 1,520,341 | +0.37(+0.51%) |
Jun 12, 2020 | 73.50 | 73.74 | 70.41 | 71.13 | 1,445,788 | -0.95(-1.32%) |
Jun 11, 2020 | 74.43 | 74.92 | 71.41 | 72.09 | 1,833,562 | -3.14(-4.17%) |
Jun 10, 2020 | 76.41 | 76.52 | 75.10 | 75.22 | 1,658,019 | -0.81(-1.07%) |
Jun 09, 2020 | 77.67 | 77.67 | 75.90 | 76.04 | 1,353,263 | -1.84(-2.36%) |
Jun 08, 2020 | 75.88 | 78.01 | 75.88 | 77.88 | 1,550,255 | +1.87(+2.46%) |
Jun 05, 2020 | 76.07 | 77.48 | 75.76 | 76.01 | 1,652,860 | +0.70(+0.92%) |
Jun 04, 2020 | 75.85 | 76.26 | 74.79 | 75.32 | 1,683,055 | -0.92(-1.20%) |
Jun 03, 2020 | 75.49 | 76.46 | 75.04 | 76.23 | 1,876,344 | +1.48(+1.98%) |
Jun 02, 2020 | 74.03 | 74.88 | 71.80 | 74.75 | 1,419,567 | +1.38(+1.88%) |
Jun 01, 2020 | 73.58 | 73.78 | 72.81 | 73.37 | 1,226,296 | -0.43(-0.58%) |
May 29, 2020 | 73.60 | 75.39 | 72.37 | 73.79 | 7,984,192 | +0.25(+0.33%) |
May 28, 2020 | 72.97 | 74.45 | 72.97 | 73.55 | 2,200,708 | +0.64(+0.87%) |
May 27, 2020 | 71.23 | 72.99 | 71.04 | 72.91 | 2,569,620 | +1.74(+2.44%) |
May 26, 2020 | 71.74 | 72.57 | 71.06 | 71.17 | 1,639,304 | +0.36(+0.51%) |
May 22, 2020 | 70.71 | 71.12 | 70.37 | 70.81 | 1,207,490 | -0.04(-0.06%) |
May 21, 2020 | 70.25 | 71.22 | 70.04 | 70.86 | 1,542,555 | +0.25(+0.36%) |
May 20, 2020 | 69.94 | 72.64 | 69.66 | 70.60 | 2,357,214 | +1.51(+2.19%) |
May 19, 2020 | 70.78 | 71.20 | 68.85 | 69.09 | 1,990,182 | -1.71(-2.42%) |
May 18, 2020 | 67.42 | 71.17 | 67.23 | 70.80 | 3,606,886 | +4.86(+7.37%) |
May 15, 2020 | 66.08 | 66.85 | 65.47 | 65.94 | 3,944,491 | +0.29(+0.44%) |
May 14, 2020 | 64.79 | 65.73 | 64.05 | 65.65 | 2,377,114 | +0.35(+0.54%) |
May 13, 2020 | 66.38 | 66.73 | 64.59 | 65.30 | 2,464,058 | -0.85(-1.28%) |
May 12, 2020 | 68.15 | 68.47 | 65.95 | 66.14 | 2,305,645 | -1.53(-2.26%) |
May 11, 2020 | 66.81 | 68.37 | 66.61 | 67.67 | 1,554,954 | +0.55(+0.81%) |
May 08, 2020 | 65.94 | 67.34 | 65.70 | 67.13 | 1,612,516 | +1.68(+2.57%) |
May 07, 2020 | 64.67 | 65.77 | 64.40 | 65.44 | 1,517,704 | +1.38(+2.16%) |
May 06, 2020 | 65.22 | 65.26 | 63.53 | 64.06 | 1,416,967 | -0.64(-0.98%) |
May 05, 2020 | 64.23 | 65.41 | 63.98 | 64.70 | 1,360,204 | +1.08(+1.70%) |
May 04, 2020 | 65.07 | 65.21 | 62.88 | 63.62 | 2,074,025 | -0.81(-1.26%) |