Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 79.62 | 79.62 | 76.89 | 78.29 | 906,100 | -0.67(-0.85%) |
Jul 30, 2020 | 80.20 | 80.86 | 78.14 | 78.96 | 1,552,587 | -2.73(-3.34%) |
Jul 29, 2020 | 80.24 | 82.34 | 79.81 | 81.69 | 729,861 | +2.20(+2.77%) |
Jul 28, 2020 | 79.29 | 80.97 | 78.60 | 79.49 | 661,045 | -0.11(-0.14%) |
Jul 27, 2020 | 78.00 | 79.74 | 77.15 | 79.60 | 716,845 | +2.26(+2.92%) |
Jul 24, 2020 | 76.53 | 79.00 | 75.73 | 77.34 | 737,400 | -0.37(-0.48%) |
Jul 23, 2020 | 80.66 | 82.00 | 77.05 | 77.71 | 1,205,430 | -3.00(-3.72%) |
Jul 22, 2020 | 80.99 | 82.18 | 79.60 | 80.71 | 1,032,813 | +0.14(+0.17%) |
Jul 21, 2020 | 82.98 | 83.15 | 79.93 | 80.57 | 1,644,657 | -1.93(-2.34%) |
Jul 20, 2020 | 82.84 | 84.75 | 82.33 | 82.50 | 1,938,415 | +0.21(+0.26%) |
Jul 17, 2020 | 81.48 | 83.03 | 80.61 | 82.29 | 623,500 | +1.44(+1.78%) |
Jul 16, 2020 | 81.00 | 81.33 | 79.59 | 80.85 | 626,623 | -0.90(-1.10%) |
Jul 15, 2020 | 80.50 | 82.07 | 79.26 | 81.75 | 883,382 | +2.34(+2.95%) |
Jul 14, 2020 | 78.20 | 79.46 | 75.71 | 79.41 | 1,101,609 | +0.59(+0.75%) |
Jul 13, 2020 | 84.40 | 85.28 | 78.80 | 78.82 | 1,048,459 | -4.33(-5.21%) |
Jul 10, 2020 | 85.26 | 85.26 | 83.14 | 83.15 | 832,800 | -2.19(-2.57%) |
Jul 09, 2020 | 85.82 | 86.37 | 83.52 | 85.34 | 2,108,472 | +0.35(+0.41%) |
Jul 08, 2020 | 84.22 | 85.59 | 84.18 | 84.99 | 1,373,708 | +1.24(+1.48%) |
Jul 07, 2020 | 84.29 | 86.76 | 83.50 | 83.75 | 1,159,012 | -0.65(-0.77%) |
Jul 06, 2020 | 86.04 | 87.00 | 83.78 | 84.40 | 1,552,159 | -0.27(-0.32%) |
Jul 02, 2020 | 85.06 | 86.78 | 84.54 | 84.67 | 1,373,900 | +0.53(+0.63%) |
Jul 01, 2020 | 79.05 | 84.36 | 78.79 | 84.14 | 2,681,194 | +4.87(+6.14%) |
Jun 30, 2020 | 78.30 | 79.58 | 77.54 | 79.27 | 949,428 | +0.99(+1.26%) |
Jun 29, 2020 | 80.28 | 80.28 | 76.49 | 78.28 | 841,961 | -1.63(-2.04%) |
Jun 26, 2020 | 80.26 | 80.98 | 77.67 | 79.91 | 2,642,600 | +0.16(+0.20%) |
Jun 25, 2020 | 78.92 | 80.08 | 77.76 | 79.75 | 1,312,756 | +1.35(+1.72%) |
Jun 24, 2020 | 79.76 | 80.53 | 76.35 | 78.40 | 2,006,894 | -2.26(-2.80%) |
Jun 23, 2020 | 79.97 | 81.02 | 79.28 | 80.66 | 2,117,193 | +1.93(+2.45%) |
Jun 22, 2020 | 77.45 | 79.04 | 77.16 | 78.73 | 1,330,658 | +1.20(+1.55%) |
Jun 19, 2020 | 78.90 | 80.80 | 76.75 | 77.53 | 2,201,500 | -0.86(-1.10%) |
Jun 18, 2020 | 77.03 | 79.43 | 77.03 | 78.39 | 1,498,518 | +1.65(+2.15%) |
Jun 17, 2020 | 77.18 | 78.53 | 76.54 | 76.74 | 997,818 | +0.18(+0.24%) |
Jun 16, 2020 | 78.93 | 79.55 | 74.88 | 76.56 | 1,588,513 | +0.42(+0.55%) |
Jun 15, 2020 | 70.87 | 77.00 | 70.39 | 76.14 | 2,279,366 | +3.53(+4.86%) |
Jun 12, 2020 | 73.00 | 74.99 | 69.53 | 72.61 | 1,581,500 | +2.13(+3.02%) |
Jun 11, 2020 | 75.30 | 75.30 | 69.62 | 70.48 | 2,718,904 | -6.89(-8.91%) |
Jun 10, 2020 | 75.86 | 78.56 | 75.30 | 77.37 | 1,469,358 | +1.34(+1.76%) |
Jun 09, 2020 | 80.53 | 80.64 | 75.47 | 76.03 | 3,607,074 | -7.84(-9.35%) |
Jun 08, 2020 | 81.91 | 83.89 | 81.54 | 83.87 | 2,765,484 | +1.94(+2.37%) |
Jun 05, 2020 | 74.69 | 82.09 | 74.33 | 81.93 | 2,396,400 | +7.52(+10.11%) |
Jun 04, 2020 | 75.28 | 75.77 | 73.23 | 74.41 | 1,704,329 | -1.10(-1.46%) |
Jun 03, 2020 | 72.59 | 75.73 | 72.04 | 75.51 | 1,236,601 | +3.50(+4.86%) |
Jun 02, 2020 | 72.03 | 72.59 | 69.67 | 72.01 | 730,008 | +0.20(+0.28%) |
Jun 01, 2020 | 68.76 | 73.48 | 68.48 | 71.81 | 1,847,855 | +2.94(+4.27%) |
May 29, 2020 | 67.90 | 70.11 | 67.51 | 68.87 | 1,266,800 | +0.95(+1.40%) |
May 28, 2020 | 68.00 | 71.52 | 67.21 | 67.92 | 1,767,999 | +0.49(+0.73%) |
May 27, 2020 | 65.99 | 67.65 | 62.76 | 67.43 | 911,661 | +2.15(+3.29%) |
May 26, 2020 | 65.50 | 65.50 | 63.83 | 65.28 | 1,511,893 | +1.86(+2.93%) |
May 22, 2020 | 64.15 | 64.87 | 62.86 | 63.42 | 793,800 | -0.79(-1.23%) |
May 21, 2020 | 64.52 | 64.99 | 62.93 | 64.21 | 1,335,498 | -1.01(-1.55%) |
May 20, 2020 | 65.29 | 66.36 | 64.87 | 65.22 | 502,256 | +0.82(+1.27%) |
May 19, 2020 | 64.91 | 66.96 | 64.31 | 64.40 | 669,763 | -0.48(-0.74%) |
May 18, 2020 | 65.00 | 67.19 | 64.26 | 64.88 | 722,887 | +1.60(+2.53%) |
May 15, 2020 | 61.20 | 63.56 | 60.53 | 63.28 | 539,300 | +1.66(+2.69%) |
May 14, 2020 | 59.76 | 61.69 | 58.62 | 61.62 | 871,568 | +0.78(+1.28%) |
May 13, 2020 | 64.46 | 65.18 | 59.60 | 60.84 | 1,301,309 | -4.01(-6.18%) |
May 12, 2020 | 66.51 | 67.56 | 64.30 | 64.85 | 1,060,922 | -1.30(-1.97%) |
May 11, 2020 | 64.48 | 68.21 | 64.38 | 66.15 | 1,698,200 | +0.89(+1.36%) |
May 08, 2020 | 65.89 | 66.87 | 65.16 | 65.26 | 1,823,400 | +0.77(+1.19%) |
May 07, 2020 | 64.89 | 66.63 | 62.88 | 64.49 | 2,366,284 | +2.62(+4.23%) |
May 06, 2020 | 60.66 | 62.72 | 60.37 | 61.87 | 1,806,397 | +1.81(+3.01%) |
May 05, 2020 | 59.32 | 61.35 | 58.61 | 60.06 | 1,221,034 | +1.44(+2.46%) |
May 04, 2020 | 55.90 | 58.64 | 55.55 | 58.62 | 1,079,002 | +1.92(+3.39%) |