Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 75.41 | 77.16 | 75.14 | 77.06 | 1,539,051 | +0.85(+1.12%) |
Jul 30, 2020 | 76.35 | 77.18 | 74.68 | 76.21 | 1,323,852 | -2.14(-2.73%) |
Jul 29, 2020 | 76.96 | 78.36 | 76.39 | 78.35 | 1,421,934 | +1.58(+2.06%) |
Jul 28, 2020 | 77.63 | 78.46 | 76.48 | 76.77 | 1,064,697 | -1.57(-2.00%) |
Jul 27, 2020 | 79.26 | 79.53 | 77.74 | 78.33 | 1,182,892 | -0.92(-1.16%) |
Jul 24, 2020 | 80.39 | 81.43 | 78.80 | 79.26 | 1,076,342 | -0.78(-0.97%) |
Jul 23, 2020 | 80.69 | 81.15 | 79.37 | 80.03 | 1,506,811 | -1.47(-1.80%) |
Jul 22, 2020 | 80.24 | 81.91 | 78.91 | 81.51 | 1,988,900 | -0.17(-0.20%) |
Jul 21, 2020 | 78.48 | 82.18 | 78.48 | 81.67 | 2,594,530 | +4.62(+6.00%) |
Jul 20, 2020 | 76.66 | 78.81 | 75.89 | 77.05 | 1,810,550 | +0.31(+0.40%) |
Jul 17, 2020 | 77.39 | 78.39 | 76.66 | 76.74 | 1,369,639 | -0.24(-0.31%) |
Jul 16, 2020 | 76.45 | 78.02 | 75.35 | 76.98 | 1,218,810 | +0.18(+0.24%) |
Jul 15, 2020 | 77.08 | 78.09 | 76.04 | 76.80 | 2,307,286 | +0.74(+0.97%) |
Jul 14, 2020 | 71.77 | 76.31 | 71.57 | 76.06 | 2,265,360 | +3.71(+5.12%) |
Jul 13, 2020 | 74.21 | 74.37 | 71.72 | 72.35 | 1,943,481 | -1.14(-1.56%) |
Jul 10, 2020 | 72.42 | 73.72 | 71.87 | 73.50 | 2,709,722 | +0.76(+1.05%) |
Jul 09, 2020 | 76.47 | 77.22 | 72.67 | 72.74 | 1,702,904 | -4.06(-5.29%) |
Jul 08, 2020 | 76.85 | 77.78 | 75.59 | 76.80 | 2,132,221 | +0.41(+0.54%) |
Jul 07, 2020 | 77.44 | 78.43 | 76.26 | 76.39 | 1,727,172 | -2.11(-2.68%) |
Jul 06, 2020 | 78.55 | 79.82 | 77.70 | 78.49 | 1,724,717 | +1.53(+1.98%) |
Jul 02, 2020 | 77.92 | 78.60 | 76.50 | 76.97 | 1,537,291 | +1.03(+1.36%) |
Jul 01, 2020 | 77.92 | 78.94 | 75.00 | 75.93 | 2,133,041 | -1.75(-2.25%) |
Jun 30, 2020 | 74.20 | 78.02 | 74.16 | 77.68 | 2,153,685 | +2.59(+3.45%) |
Jun 29, 2020 | 74.91 | 75.79 | 74.25 | 75.09 | 1,710,096 | +0.70(+0.94%) |
Jun 26, 2020 | 76.31 | 76.81 | 73.94 | 74.39 | 3,901,558 | -2.84(-3.67%) |
Jun 25, 2020 | 72.26 | 77.30 | 71.95 | 77.23 | 2,515,958 | +4.38(+6.01%) |
Jun 24, 2020 | 75.05 | 75.78 | 72.50 | 72.85 | 2,603,359 | -3.64(-4.75%) |
Jun 23, 2020 | 76.20 | 78.22 | 75.30 | 76.48 | 3,220,253 | +1.31(+1.75%) |
Jun 22, 2020 | 73.36 | 75.94 | 72.78 | 75.17 | 2,805,658 | +1.20(+1.62%) |
Jun 19, 2020 | 76.50 | 76.95 | 73.45 | 73.97 | 4,392,795 | -0.76(-1.02%) |
Jun 18, 2020 | 73.66 | 75.09 | 73.34 | 74.73 | 3,745,069 | +0.24(+0.32%) |
Jun 17, 2020 | 76.67 | 76.73 | 74.30 | 74.49 | 3,089,902 | -2.23(-2.91%) |
Jun 16, 2020 | 79.46 | 79.50 | 75.61 | 76.72 | 5,718,983 | +1.19(+1.58%) |
Jun 15, 2020 | 74.19 | 76.48 | 72.23 | 75.53 | 5,358,719 | -2.12(-2.73%) |
Jun 12, 2020 | 80.47 | 81.15 | 75.15 | 77.65 | 2,859,498 | +1.26(+1.65%) |
Jun 11, 2020 | 75.09 | 80.25 | 73.92 | 76.39 | 5,870,929 | -4.81(-5.93%) |
Jun 10, 2020 | 84.19 | 84.42 | 81.20 | 81.20 | 5,155,807 | -4.58(-5.34%) |
Jun 09, 2020 | 86.86 | 87.24 | 82.95 | 85.79 | 3,910,660 | -6.52(-7.06%) |
Jun 08, 2020 | 91.87 | 92.33 | 87.95 | 92.31 | 4,006,204 | +4.66(+5.31%) |
Jun 05, 2020 | 86.89 | 88.11 | 84.42 | 87.65 | 3,959,373 | +5.80(+7.09%) |
Jun 04, 2020 | 79.01 | 82.27 | 77.69 | 81.85 | 3,870,305 | +2.20(+2.76%) |
Jun 03, 2020 | 78.17 | 79.81 | 76.37 | 79.65 | 3,147,091 | +3.64(+4.79%) |
Jun 02, 2020 | 74.78 | 76.16 | 73.80 | 76.01 | 2,742,690 | +2.57(+3.50%) |
Jun 01, 2020 | 72.41 | 74.04 | 71.53 | 73.44 | 2,785,579 | +1.04(+1.43%) |
May 29, 2020 | 72.44 | 73.09 | 71.01 | 72.41 | 2,422,533 | -0.74(-1.02%) |
May 28, 2020 | 74.20 | 76.41 | 72.65 | 73.15 | 2,454,543 | -1.30(-1.75%) |
May 27, 2020 | 75.43 | 75.61 | 72.13 | 74.45 | 2,756,729 | +0.37(+0.50%) |
May 26, 2020 | 76.46 | 76.46 | 73.79 | 74.08 | 2,417,135 | +1.03(+1.41%) |
May 22, 2020 | 72.60 | 73.49 | 71.99 | 73.05 | 2,423,799 | -0.40(-0.55%) |
May 21, 2020 | 73.51 | 74.06 | 72.55 | 73.46 | 3,170,075 | +0.40(+0.54%) |
May 20, 2020 | 72.30 | 73.40 | 71.85 | 73.06 | 3,374,509 | +2.20(+3.10%) |
May 19, 2020 | 74.03 | 74.67 | 70.79 | 70.86 | 3,085,129 | -2.95(-3.99%) |
May 18, 2020 | 69.69 | 74.48 | 69.18 | 73.81 | 4,998,488 | +8.32(+12.70%) |
May 15, 2020 | 64.49 | 67.31 | 64.49 | 65.50 | 2,403,051 | +0.51(+0.79%) |
May 14, 2020 | 61.32 | 66.40 | 60.45 | 64.98 | 3,468,317 | +2.24(+3.57%) |
May 13, 2020 | 66.33 | 66.75 | 62.03 | 62.75 | 4,387,370 | -3.68(-5.53%) |
May 12, 2020 | 66.75 | 68.42 | 66.00 | 66.42 | 6,910,521 | -0.32(-0.49%) |
May 11, 2020 | 69.73 | 70.15 | 66.75 | 66.75 | 4,814,525 | -4.39(-6.17%) |
May 08, 2020 | 70.37 | 72.32 | 69.01 | 71.13 | 3,309,240 | +2.35(+3.41%) |
May 07, 2020 | 67.20 | 72.26 | 67.20 | 68.79 | 2,905,755 | +4.10(+6.34%) |
May 06, 2020 | 65.57 | 66.75 | 63.95 | 64.68 | 1,734,274 | -0.51(-0.79%) |
May 05, 2020 | 69.59 | 70.59 | 64.82 | 65.20 | 2,582,055 | -0.46(-0.70%) |
May 04, 2020 | 64.18 | 65.73 | 63.68 | 65.66 | 4,395,844 | +0.11(+0.17%) |