Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 82.53 | 82.96 | 81.35 | 82.86 | 1,524,958 | +0.24(+0.29%) |
Jul 30, 2020 | 82.90 | 82.90 | 81.67 | 82.63 | 1,168,972 | -1.11(-1.33%) |
Jul 29, 2020 | 81.75 | 83.94 | 81.48 | 83.74 | 2,538,110 | +2.36(+2.89%) |
Jul 28, 2020 | 81.82 | 81.98 | 80.94 | 81.38 | 1,471,824 | -0.69(-0.85%) |
Jul 27, 2020 | 81.77 | 82.73 | 81.58 | 82.08 | 1,125,496 | +0.31(+0.37%) |
Jul 24, 2020 | 81.03 | 81.87 | 80.91 | 81.77 | 754,572 | +0.53(+0.65%) |
Jul 23, 2020 | 81.92 | 82.49 | 81.14 | 81.25 | 1,335,163 | -0.93(-1.13%) |
Jul 22, 2020 | 81.08 | 82.71 | 81.06 | 82.18 | 2,068,520 | +1.16(+1.43%) |
Jul 21, 2020 | 81.82 | 82.38 | 80.97 | 81.02 | 1,186,326 | -0.19(-0.24%) |
Jul 20, 2020 | 80.81 | 81.36 | 80.55 | 81.21 | 961,571 | +0.23(+0.28%) |
Jul 17, 2020 | 80.00 | 81.14 | 79.69 | 80.98 | 970,889 | +1.23(+1.54%) |
Jul 16, 2020 | 78.74 | 80.23 | 78.74 | 79.75 | 1,004,388 | +0.72(+0.91%) |
Jul 15, 2020 | 78.41 | 79.62 | 78.36 | 79.03 | 1,482,800 | +1.25(+1.61%) |
Jul 14, 2020 | 75.41 | 77.89 | 75.41 | 77.78 | 1,013,046 | +1.83(+2.41%) |
Jul 13, 2020 | 76.26 | 76.94 | 75.74 | 75.95 | 916,749 | +0.02(+0.02%) |
Jul 10, 2020 | 75.42 | 76.03 | 75.06 | 75.93 | 774,162 | +0.62(+0.82%) |
Jul 09, 2020 | 76.16 | 76.21 | 74.26 | 75.31 | 2,051,612 | -0.77(-1.01%) |
Jul 08, 2020 | 75.25 | 76.09 | 74.86 | 76.09 | 871,144 | +1.34(+1.79%) |
Jul 07, 2020 | 74.91 | 75.67 | 74.70 | 74.75 | 808,008 | -0.57(-0.75%) |
Jul 06, 2020 | 75.25 | 75.62 | 74.99 | 75.31 | 752,650 | +0.31(+0.41%) |
Jul 02, 2020 | 75.51 | 76.30 | 74.92 | 75.01 | 574,721 | +0.37(+0.50%) |
Jul 01, 2020 | 75.18 | 75.49 | 74.06 | 74.64 | 655,008 | -0.42(-0.55%) |
Jun 30, 2020 | 73.16 | 75.38 | 73.16 | 75.05 | 837,098 | +1.37(+1.86%) |
Jun 29, 2020 | 73.44 | 74.43 | 73.19 | 73.68 | 801,560 | +0.37(+0.51%) |
Jun 26, 2020 | 73.72 | 74.05 | 72.92 | 73.31 | 860,665 | -0.52(-0.70%) |
Jun 25, 2020 | 72.20 | 73.86 | 71.81 | 73.82 | 1,242,616 | +1.42(+1.97%) |
Jun 24, 2020 | 73.98 | 73.98 | 72.37 | 72.40 | 823,605 | -1.87(-2.52%) |
Jun 23, 2020 | 74.86 | 75.31 | 74.25 | 74.27 | 796,849 | -0.18(-0.24%) |
Jun 22, 2020 | 74.12 | 74.64 | 73.43 | 74.45 | 948,492 | +0.34(+0.46%) |
Jun 19, 2020 | 76.26 | 76.26 | 74.08 | 74.11 | 934,895 | -1.14(-1.52%) |
Jun 18, 2020 | 75.95 | 76.08 | 74.92 | 75.25 | 738,958 | -1.05(-1.38%) |
Jun 17, 2020 | 76.21 | 77.03 | 75.70 | 76.31 | 1,039,470 | +0.65(+0.86%) |
Jun 16, 2020 | 76.40 | 76.70 | 75.15 | 75.65 | 1,114,372 | +1.17(+1.57%) |
Jun 15, 2020 | 73.08 | 74.97 | 72.65 | 74.48 | 839,197 | -0.09(-0.12%) |
Jun 12, 2020 | 75.18 | 75.53 | 73.49 | 74.58 | 1,042,995 | +1.17(+1.59%) |
Jun 11, 2020 | 75.48 | 75.74 | 73.33 | 73.41 | 1,183,648 | -3.69(-4.78%) |
Jun 10, 2020 | 78.06 | 78.26 | 77.06 | 77.09 | 1,263,033 | -0.58(-0.75%) |
Jun 09, 2020 | 75.54 | 78.42 | 75.54 | 77.68 | 2,120,843 | +0.51(+0.66%) |
Jun 08, 2020 | 76.94 | 77.65 | 76.52 | 77.17 | 1,228,206 | +0.63(+0.82%) |
Jun 05, 2020 | 76.86 | 77.64 | 76.45 | 76.54 | 1,488,348 | +1.56(+2.08%) |
Jun 04, 2020 | 74.81 | 75.62 | 74.52 | 74.98 | 837,222 | -0.42(-0.56%) |
Jun 03, 2020 | 74.44 | 75.84 | 74.36 | 75.40 | 739,292 | +1.63(+2.20%) |
Jun 02, 2020 | 73.47 | 74.36 | 72.99 | 73.78 | 748,335 | +0.80(+1.10%) |
Jun 01, 2020 | 72.57 | 73.32 | 72.00 | 72.98 | 682,208 | +0.53(+0.73%) |
May 29, 2020 | 72.70 | 72.84 | 71.60 | 72.45 | 1,024,694 | -0.29(-0.41%) |
May 28, 2020 | 72.87 | 73.59 | 72.40 | 72.74 | 651,324 | +0.23(+0.31%) |
May 27, 2020 | 72.38 | 72.72 | 71.31 | 72.51 | 1,211,307 | +0.67(+0.93%) |
May 26, 2020 | 71.27 | 72.12 | 71.17 | 71.85 | 976,758 | +2.43(+3.51%) |
May 22, 2020 | 69.12 | 69.74 | 68.61 | 69.42 | 494,651 | +0.27(+0.39%) |
May 21, 2020 | 70.29 | 70.32 | 68.62 | 69.15 | 809,382 | -1.29(-1.83%) |
May 20, 2020 | 69.52 | 70.94 | 69.17 | 70.43 | 1,363,518 | +1.97(+2.88%) |
May 19, 2020 | 68.23 | 69.01 | 67.69 | 68.46 | 1,147,217 | +0.33(+0.48%) |
May 18, 2020 | 67.61 | 68.58 | 67.33 | 68.14 | 893,805 | +2.48(+3.77%) |
May 15, 2020 | 65.68 | 66.24 | 65.43 | 65.66 | 673,272 | -0.46(-0.70%) |
May 14, 2020 | 66.10 | 66.60 | 65.00 | 66.12 | 1,104,070 | -0.72(-1.08%) |
May 13, 2020 | 68.56 | 68.80 | 66.22 | 66.85 | 2,663,687 | -1.71(-2.49%) |
May 12, 2020 | 69.96 | 70.23 | 68.51 | 68.56 | 1,279,023 | -1.20(-1.73%) |
May 11, 2020 | 68.30 | 70.07 | 68.03 | 69.76 | 1,050,574 | +0.71(+1.02%) |
May 08, 2020 | 68.75 | 69.36 | 68.60 | 69.05 | 1,470,534 | +1.09(+1.61%) |
May 07, 2020 | 68.62 | 68.76 | 67.63 | 67.96 | 1,041,850 | +0.18(+0.26%) |
May 06, 2020 | 67.91 | 68.36 | 67.36 | 67.78 | 1,260,907 | +0.21(+0.31%) |
May 05, 2020 | 67.81 | 68.04 | 67.28 | 67.57 | 1,298,406 | +0.56(+0.83%) |
May 04, 2020 | 67.07 | 67.77 | 66.29 | 67.02 | 1,442,900 | -0.79(-1.17%) |