Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 79.09 | 79.22 | 76.83 | 77.81 | 1,069,997 | -0.03(-0.04%) |
Jul 30, 2020 | 76.89 | 78.23 | 76.29 | 77.84 | 1,046,584 | +0.32(+0.41%) |
Jul 29, 2020 | 77.45 | 78.03 | 77.32 | 77.52 | 1,134,871 | +0.70(+0.91%) |
Jul 28, 2020 | 79.02 | 79.04 | 76.75 | 76.82 | 1,220,501 | -2.54(-3.20%) |
Jul 27, 2020 | 77.26 | 79.51 | 76.79 | 79.36 | 2,389,598 | +3.04(+3.98%) |
Jul 24, 2020 | 76.39 | 77.27 | 74.93 | 76.32 | 2,017,182 | -1.59(-2.04%) |
Jul 23, 2020 | 80.26 | 80.93 | 77.04 | 77.91 | 1,852,236 | -1.99(-2.50%) |
Jul 22, 2020 | 80.36 | 80.92 | 79.24 | 79.90 | 1,217,880 | +0.01(+0.01%) |
Jul 21, 2020 | 82.24 | 82.24 | 79.65 | 79.89 | 1,855,245 | -1.46(-1.80%) |
Jul 20, 2020 | 78.65 | 81.57 | 78.53 | 81.35 | 1,806,209 | +3.25(+4.17%) |
Jul 17, 2020 | 77.74 | 78.28 | 77.10 | 78.10 | 1,306,742 | +0.88(+1.14%) |
Jul 16, 2020 | 77.06 | 77.91 | 76.40 | 77.22 | 1,478,919 | -1.13(-1.45%) |
Jul 15, 2020 | 77.80 | 78.53 | 76.04 | 78.35 | 2,817,847 | +2.04(+2.68%) |
Jul 14, 2020 | 75.61 | 76.97 | 72.62 | 76.31 | 2,107,874 | +0.66(+0.87%) |
Jul 13, 2020 | 80.36 | 81.85 | 75.51 | 75.65 | 3,761,428 | -2.66(-3.40%) |
Jul 10, 2020 | 78.37 | 78.77 | 77.62 | 78.31 | 1,627,669 | -0.18(-0.23%) |
Jul 09, 2020 | 79.14 | 79.32 | 76.50 | 78.50 | 2,099,034 | +0.35(+0.45%) |
Jul 08, 2020 | 77.47 | 78.65 | 77.10 | 78.15 | 2,303,181 | +1.82(+2.38%) |
Jul 07, 2020 | 75.61 | 78.02 | 75.08 | 76.33 | 2,325,301 | +1.06(+1.40%) |
Jul 06, 2020 | 74.81 | 76.52 | 74.06 | 75.27 | 2,037,464 | +2.72(+3.75%) |
Jul 02, 2020 | 73.49 | 73.50 | 72.21 | 72.55 | 2,239,982 | +1.39(+1.96%) |
Jul 01, 2020 | 69.19 | 71.64 | 69.06 | 71.16 | 1,703,978 | +2.12(+3.07%) |
Jun 30, 2020 | 67.04 | 69.15 | 66.98 | 69.04 | 1,373,535 | +1.89(+2.81%) |
Jun 29, 2020 | 67.14 | 67.35 | 65.57 | 67.15 | 1,522,046 | +0.38(+0.57%) |
Jun 26, 2020 | 68.10 | 68.80 | 66.73 | 66.77 | 1,218,014 | -1.56(-2.28%) |
Jun 25, 2020 | 66.94 | 68.51 | 66.23 | 68.33 | 1,168,806 | +1.24(+1.85%) |
Jun 24, 2020 | 69.35 | 70.15 | 66.43 | 67.09 | 1,861,911 | -3.00(-4.28%) |
Jun 23, 2020 | 70.22 | 71.11 | 69.27 | 70.09 | 1,966,548 | +1.07(+1.56%) |
Jun 22, 2020 | 66.47 | 69.15 | 66.40 | 69.02 | 1,698,348 | +3.16(+4.79%) |
Jun 19, 2020 | 66.56 | 67.04 | 65.44 | 65.86 | 1,029,920 | +0.39(+0.59%) |
Jun 18, 2020 | 64.31 | 65.73 | 64.10 | 65.47 | 794,899 | +1.09(+1.70%) |
Jun 17, 2020 | 65.07 | 65.44 | 64.11 | 64.38 | 891,083 | -0.18(-0.28%) |
Jun 16, 2020 | 64.62 | 64.89 | 62.39 | 64.56 | 2,238,209 | +1.98(+3.17%) |
Jun 15, 2020 | 58.80 | 62.71 | 58.80 | 62.58 | 1,673,285 | +2.15(+3.56%) |
Jun 12, 2020 | 61.69 | 61.81 | 58.68 | 60.43 | 1,224,935 | +0.82(+1.38%) |
Jun 11, 2020 | 61.89 | 62.42 | 59.54 | 59.61 | 1,876,982 | -4.78(-7.43%) |
Jun 10, 2020 | 64.52 | 64.90 | 63.55 | 64.39 | 1,312,727 | +0.87(+1.37%) |
Jun 09, 2020 | 62.54 | 64.48 | 62.37 | 63.52 | 1,807,825 | +0.23(+0.37%) |
Jun 08, 2020 | 62.92 | 63.29 | 62.46 | 63.29 | 1,000,159 | +1.08(+1.74%) |
Jun 05, 2020 | 63.27 | 63.56 | 61.97 | 62.20 | 874,053 | +0.29(+0.47%) |
Jun 04, 2020 | 63.70 | 64.17 | 61.44 | 61.91 | 1,284,031 | -1.86(-2.91%) |
Jun 03, 2020 | 64.30 | 64.59 | 63.57 | 63.77 | 1,580,274 | +0.26(+0.41%) |
Jun 02, 2020 | 63.12 | 63.55 | 61.97 | 63.51 | 1,415,604 | +0.77(+1.23%) |
Jun 01, 2020 | 61.34 | 63.09 | 60.92 | 62.73 | 1,608,843 | +1.92(+3.15%) |
May 29, 2020 | 59.97 | 60.99 | 59.33 | 60.82 | 619,749 | +1.04(+1.73%) |
May 28, 2020 | 60.73 | 61.24 | 59.53 | 59.78 | 862,035 | -0.74(-1.22%) |
May 27, 2020 | 61.50 | 61.50 | 57.75 | 60.52 | 1,109,886 | -0.38(-0.62%) |
May 26, 2020 | 62.83 | 62.83 | 60.78 | 60.90 | 1,496,570 | +0.14(+0.22%) |
May 22, 2020 | 59.99 | 60.80 | 59.54 | 60.76 | 706,618 | +0.76(+1.26%) |
May 21, 2020 | 59.85 | 60.35 | 58.58 | 60.00 | 866,761 | +0.15(+0.26%) |
May 20, 2020 | 59.07 | 59.92 | 58.05 | 59.85 | 1,137,606 | +1.94(+3.34%) |
May 19, 2020 | 58.10 | 59.20 | 57.78 | 57.91 | 895,999 | -0.06(-0.10%) |
May 18, 2020 | 58.16 | 58.71 | 57.72 | 57.97 | 853,121 | +1.73(+3.08%) |
May 15, 2020 | 54.05 | 56.36 | 53.75 | 56.24 | 509,950 | +1.78(+3.27%) |
May 14, 2020 | 53.66 | 54.65 | 52.58 | 54.46 | 1,056,856 | -0.08(-0.14%) |
May 13, 2020 | 56.18 | 56.85 | 53.02 | 54.53 | 956,376 | -1.77(-3.15%) |
May 12, 2020 | 58.57 | 58.57 | 56.31 | 56.31 | 983,181 | -1.47(-2.55%) |
May 11, 2020 | 55.72 | 58.27 | 55.56 | 57.78 | 792,808 | +1.34(+2.37%) |
May 08, 2020 | 55.34 | 56.59 | 54.70 | 56.44 | 642,267 | +1.65(+3.00%) |
May 07, 2020 | 54.30 | 55.09 | 53.87 | 54.80 | 659,879 | +1.23(+2.30%) |
May 06, 2020 | 53.57 | 54.07 | 53.01 | 53.57 | 634,442 | +0.26(+0.49%) |
May 05, 2020 | 53.76 | 54.23 | 53.02 | 53.31 | 658,342 | +0.73(+1.38%) |
May 04, 2020 | 50.06 | 52.58 | 49.89 | 52.58 | 475,130 | +1.87(+3.68%) |