Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 73.42 | 73.42 | 72.03 | 73.04 | 572,000 | -0.28(-0.38%) |
Jul 30, 2020 | 73.21 | 73.41 | 72.54 | 73.32 | 661,361 | -0.62(-0.84%) |
Jul 29, 2020 | 73.53 | 74.13 | 73.10 | 73.94 | 2,386,682 | +0.69(+0.94%) |
Jul 28, 2020 | 73.36 | 73.87 | 73.21 | 73.25 | 272,149 | -0.29(-0.39%) |
Jul 27, 2020 | 73.51 | 73.59 | 72.93 | 73.54 | 496,218 | +0.17(+0.23%) |
Jul 24, 2020 | 74.29 | 74.29 | 73.20 | 73.37 | 496,500 | -2.01(-2.67%) |
Jul 23, 2020 | 75.39 | 76.04 | 75.00 | 75.38 | 617,240 | -0.04(-0.05%) |
Jul 22, 2020 | 74.73 | 75.46 | 74.60 | 75.42 | 685,969 | +0.62(+0.83%) |
Jul 21, 2020 | 74.70 | 75.32 | 74.58 | 74.80 | 612,225 | +0.66(+0.89%) |
Jul 20, 2020 | 74.45 | 74.45 | 73.73 | 74.14 | 373,445 | -0.40(-0.54%) |
Jul 17, 2020 | 74.80 | 74.93 | 74.30 | 74.54 | 440,900 | +0.07(+0.09%) |
Jul 16, 2020 | 74.06 | 74.82 | 73.69 | 74.47 | 559,610 | +0.19(+0.26%) |
Jul 15, 2020 | 74.10 | 74.47 | 73.44 | 74.28 | 949,595 | +1.46(+2.00%) |
Jul 14, 2020 | 71.52 | 72.96 | 71.20 | 72.82 | 845,897 | +1.01(+1.41%) |
Jul 13, 2020 | 72.63 | 73.13 | 71.75 | 71.81 | 554,238 | -0.18(-0.25%) |
Jul 10, 2020 | 70.49 | 72.05 | 70.45 | 71.99 | 956,900 | +1.62(+2.30%) |
Jul 09, 2020 | 71.86 | 71.86 | 69.77 | 70.37 | 1,270,326 | -1.48(-2.06%) |
Jul 08, 2020 | 72.00 | 72.19 | 71.20 | 71.85 | 1,256,191 | +0.22(+0.31%) |
Jul 07, 2020 | 72.45 | 72.50 | 71.56 | 71.63 | 752,148 | -1.40(-1.92%) |
Jul 06, 2020 | 73.25 | 73.63 | 72.61 | 73.03 | 449,184 | +1.03(+1.43%) |
Jul 02, 2020 | 72.63 | 73.22 | 71.87 | 72.00 | 588,300 | +0.45(+0.63%) |
Jul 01, 2020 | 72.53 | 72.89 | 71.53 | 71.55 | 347,516 | -0.73(-1.01%) |
Jun 30, 2020 | 71.35 | 72.57 | 71.25 | 72.28 | 465,623 | +1.14(+1.60%) |
Jun 29, 2020 | 70.13 | 71.15 | 69.69 | 71.14 | 637,230 | +1.44(+2.07%) |
Jun 26, 2020 | 70.84 | 70.84 | 69.35 | 69.70 | 531,100 | -1.57(-2.20%) |
Jun 25, 2020 | 70.44 | 71.33 | 69.82 | 71.27 | 2,905,506 | +0.65(+0.92%) |
Jun 24, 2020 | 72.02 | 72.02 | 70.07 | 70.62 | 648,228 | -2.26(-3.10%) |
Jun 23, 2020 | 73.46 | 73.61 | 72.83 | 72.88 | 691,051 | +0.01(+0.01%) |
Jun 22, 2020 | 72.74 | 73.09 | 72.05 | 72.87 | 670,752 | -0.02(-0.03%) |
Jun 19, 2020 | 74.67 | 74.67 | 72.47 | 72.89 | 754,800 | -0.43(-0.59%) |
Jun 18, 2020 | 72.92 | 73.82 | 72.75 | 73.32 | 428,113 | -0.19(-0.26%) |
Jun 17, 2020 | 74.53 | 74.61 | 73.40 | 73.51 | 1,176,149 | -0.94(-1.26%) |
Jun 16, 2020 | 75.72 | 75.74 | 73.05 | 74.45 | 1,193,250 | +1.37(+1.87%) |
Jun 15, 2020 | 70.63 | 73.36 | 70.07 | 73.08 | 556,070 | +0.28(+0.38%) |
Jun 12, 2020 | 73.95 | 74.05 | 71.11 | 72.80 | 993,300 | +1.44(+2.02%) |
Jun 11, 2020 | 74.30 | 74.50 | 71.21 | 71.36 | 808,731 | -5.64(-7.32%) |
Jun 10, 2020 | 78.52 | 78.93 | 77.00 | 77.00 | 907,295 | -1.82(-2.31%) |
Jun 09, 2020 | 79.49 | 79.49 | 78.28 | 78.82 | 2,154,289 | -1.73(-2.15%) |
Jun 08, 2020 | 79.78 | 80.59 | 79.45 | 80.55 | 1,654,895 | +1.69(+2.14%) |
Jun 05, 2020 | 79.18 | 79.85 | 78.46 | 78.86 | 4,181,600 | +2.59(+3.40%) |
Jun 04, 2020 | 74.95 | 76.29 | 74.67 | 76.27 | 6,552,089 | +1.04(+1.38%) |
Jun 03, 2020 | 74.57 | 75.44 | 74.53 | 75.23 | 927,120 | +1.76(+2.40%) |
Jun 02, 2020 | 72.90 | 73.47 | 72.76 | 73.47 | 248,158 | +0.77(+1.06%) |
Jun 01, 2020 | 72.25 | 73.01 | 71.98 | 72.70 | 635,792 | +0.30(+0.41%) |
May 29, 2020 | 72.22 | 72.76 | 71.29 | 72.40 | 498,200 | -0.05(-0.07%) |
May 28, 2020 | 74.75 | 74.77 | 72.30 | 72.45 | 1,072,518 | -1.73(-2.33%) |
May 27, 2020 | 73.31 | 74.18 | 72.04 | 74.18 | 587,994 | +2.42(+3.37%) |
May 26, 2020 | 71.24 | 72.42 | 71.24 | 71.76 | 709,956 | +2.38(+3.43%) |
May 22, 2020 | 69.37 | 69.55 | 68.72 | 69.38 | 635,300 | -0.15(-0.22%) |
May 21, 2020 | 70.08 | 70.24 | 69.22 | 69.53 | 386,776 | -0.53(-0.76%) |
May 20, 2020 | 69.74 | 70.38 | 69.52 | 70.06 | 319,341 | +1.48(+2.17%) |
May 19, 2020 | 69.39 | 69.85 | 68.51 | 68.58 | 749,570 | -0.91(-1.32%) |
May 18, 2020 | 68.41 | 69.83 | 68.15 | 69.49 | 895,876 | +3.48(+5.27%) |
May 15, 2020 | 65.61 | 66.20 | 65.16 | 66.01 | 381,700 | -0.31(-0.47%) |
May 14, 2020 | 64.13 | 66.35 | 62.99 | 66.32 | 1,294,674 | +1.42(+2.20%) |
May 13, 2020 | 66.80 | 66.80 | 64.36 | 64.89 | 1,476,130 | -2.16(-3.21%) |
May 12, 2020 | 69.05 | 69.37 | 67.05 | 67.05 | 360,190 | -1.78(-2.59%) |
May 11, 2020 | 69.08 | 69.35 | 68.27 | 68.83 | 738,114 | -0.64(-0.91%) |
May 08, 2020 | 68.27 | 69.58 | 68.27 | 69.47 | 686,200 | +2.09(+3.10%) |
May 07, 2020 | 67.69 | 68.26 | 67.25 | 67.38 | 1,216,735 | +0.79(+1.19%) |
May 06, 2020 | 67.94 | 68.27 | 66.59 | 66.59 | 496,625 | -0.80(-1.18%) |
May 05, 2020 | 68.00 | 68.60 | 67.26 | 67.39 | 781,246 | +0.28(+0.41%) |
May 04, 2020 | 66.72 | 67.11 | 65.92 | 67.11 | 806,884 | -0.10(-0.15%) |