Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 69.91 | 70.63 | 68.45 | 70.49 | 22,768,158 | -1.96(-2.70%) |
Jul 30, 2020 | 74.26 | 74.32 | 71.97 | 72.45 | 12,038,013 | -3.19(-4.22%) |
Jul 29, 2020 | 75.14 | 75.65 | 74.39 | 75.64 | 7,604,939 | +0.81(+1.08%) |
Jul 28, 2020 | 75.98 | 76.56 | 74.55 | 74.83 | 8,081,846 | -1.62(-2.12%) |
Jul 27, 2020 | 75.38 | 76.50 | 74.57 | 76.45 | 9,049,759 | +0.76(+1.01%) |
Jul 24, 2020 | 76.82 | 77.88 | 75.56 | 75.69 | 7,883,346 | -0.74(-0.97%) |
Jul 23, 2020 | 76.00 | 76.74 | 75.60 | 76.43 | 7,842,759 | -0.03(-0.03%) |
Jul 22, 2020 | 75.54 | 76.63 | 74.66 | 76.45 | 12,285,155 | -0.29(-0.38%) |
Jul 21, 2020 | 72.62 | 77.03 | 72.52 | 76.75 | 18,000,096 | +5.14(+7.18%) |
Jul 20, 2020 | 72.92 | 73.47 | 71.21 | 71.61 | 17,830,168 | -1.61(-2.20%) |
Jul 17, 2020 | 74.25 | 74.83 | 72.99 | 73.22 | 7,102,085 | -0.98(-1.32%) |
Jul 16, 2020 | 74.27 | 75.14 | 73.36 | 74.20 | 5,710,115 | -0.45(-0.60%) |
Jul 15, 2020 | 75.73 | 75.74 | 74.08 | 74.65 | 7,066,796 | +0.45(+0.61%) |
Jul 14, 2020 | 71.71 | 74.41 | 71.42 | 74.20 | 8,858,172 | +2.48(+3.45%) |
Jul 13, 2020 | 72.26 | 73.00 | 71.22 | 71.72 | 8,422,161 | +0.14(+0.20%) |
Jul 10, 2020 | 69.28 | 71.74 | 69.28 | 71.58 | 7,404,301 | +2.09(+3.01%) |
Jul 09, 2020 | 72.20 | 72.49 | 69.44 | 69.48 | 10,516,133 | -3.24(-4.46%) |
Jul 08, 2020 | 72.55 | 73.73 | 72.13 | 72.73 | 8,021,919 | +0.24(+0.34%) |
Jul 07, 2020 | 73.75 | 73.97 | 72.35 | 72.48 | 7,022,659 | -1.90(-2.55%) |
Jul 06, 2020 | 75.16 | 75.79 | 73.75 | 74.38 | 8,033,839 | +0.22(+0.29%) |
Jul 02, 2020 | 75.05 | 75.88 | 74.04 | 74.16 | 6,945,380 | +0.58(+0.79%) |
Jul 01, 2020 | 74.98 | 76.23 | 73.52 | 73.58 | 7,594,824 | -1.35(-1.80%) |
Jun 30, 2020 | 72.73 | 75.57 | 72.52 | 74.94 | 9,839,870 | +1.31(+1.78%) |
Jun 29, 2020 | 72.99 | 74.38 | 72.73 | 73.62 | 8,360,958 | +1.02(+1.40%) |
Jun 26, 2020 | 74.56 | 74.60 | 72.37 | 72.61 | 16,392,083 | -2.31(-3.08%) |
Jun 25, 2020 | 73.32 | 75.17 | 73.20 | 74.92 | 8,806,502 | +1.32(+1.79%) |
Jun 24, 2020 | 75.57 | 75.69 | 72.94 | 73.60 | 10,684,882 | -3.19(-4.16%) |
Jun 23, 2020 | 77.68 | 78.18 | 76.57 | 76.79 | 7,522,849 | -0.13(-0.16%) |
Jun 22, 2020 | 75.85 | 77.00 | 75.24 | 76.92 | 7,069,077 | +0.81(+1.06%) |
Jun 19, 2020 | 79.29 | 79.29 | 76.04 | 76.11 | 17,666,798 | -1.10(-1.42%) |
Jun 18, 2020 | 76.42 | 78.29 | 75.67 | 77.21 | 8,410,061 | +0.34(+0.44%) |
Jun 17, 2020 | 78.80 | 78.94 | 76.84 | 76.87 | 7,163,074 | -2.09(-2.65%) |
Jun 16, 2020 | 79.77 | 80.27 | 76.83 | 78.97 | 10,392,643 | +2.35(+3.07%) |
Jun 15, 2020 | 74.82 | 77.33 | 74.08 | 76.61 | 14,634,825 | -0.97(-1.26%) |
Jun 12, 2020 | 78.62 | 78.65 | 75.59 | 77.59 | 11,350,857 | +2.54(+3.38%) |
Jun 11, 2020 | 77.51 | 79.10 | 74.84 | 75.05 | 17,790,836 | -6.89(-8.41%) |
Jun 10, 2020 | 84.82 | 85.24 | 81.93 | 81.95 | 12,483,175 | -3.32(-3.89%) |
Jun 09, 2020 | 84.57 | 86.44 | 83.84 | 85.26 | 12,793,827 | -1.44(-1.66%) |
Jun 08, 2020 | 86.19 | 86.99 | 84.71 | 86.70 | 13,205,272 | +2.04(+2.41%) |
Jun 05, 2020 | 83.21 | 85.70 | 83.18 | 84.66 | 15,194,292 | +3.80(+4.71%) |
Jun 04, 2020 | 81.28 | 81.37 | 79.92 | 80.86 | 7,587,031 | -0.76(-0.93%) |
Jun 03, 2020 | 80.60 | 82.07 | 80.41 | 81.61 | 10,047,904 | +2.09(+2.63%) |
Jun 02, 2020 | 78.76 | 79.97 | 78.34 | 79.52 | 9,378,221 | +1.60(+2.05%) |
Jun 01, 2020 | 76.37 | 78.81 | 75.67 | 77.92 | 8,746,396 | +0.92(+1.19%) |
May 29, 2020 | 75.74 | 77.17 | 74.96 | 77.01 | 20,263,024 | +0.70(+0.91%) |
May 28, 2020 | 78.61 | 78.86 | 76.25 | 76.31 | 11,472,236 | -2.54(-3.23%) |
May 27, 2020 | 79.51 | 79.52 | 77.35 | 78.86 | 9,311,878 | +0.50(+0.64%) |
May 26, 2020 | 77.67 | 79.23 | 77.29 | 78.35 | 11,222,953 | +2.54(+3.35%) |
May 22, 2020 | 76.80 | 76.93 | 75.13 | 75.82 | 10,196,647 | -1.48(-1.91%) |
May 21, 2020 | 77.91 | 78.41 | 76.66 | 77.29 | 10,515,090 | -0.81(-1.03%) |
May 20, 2020 | 76.42 | 78.50 | 75.73 | 78.10 | 10,905,853 | +2.84(+3.77%) |
May 19, 2020 | 77.71 | 77.79 | 75.19 | 75.26 | 9,225,379 | -2.46(-3.17%) |
May 18, 2020 | 77.60 | 78.44 | 76.81 | 77.72 | 14,653,757 | +3.93(+5.33%) |
May 15, 2020 | 75.03 | 76.19 | 73.52 | 73.79 | 12,218,884 | -0.74(-0.99%) |
May 14, 2020 | 72.25 | 75.26 | 71.19 | 74.53 | 12,901,400 | +1.12(+1.52%) |
May 13, 2020 | 74.41 | 74.49 | 72.27 | 73.41 | 14,757,359 | -1.99(-2.63%) |
May 12, 2020 | 77.08 | 77.82 | 75.32 | 75.40 | 10,567,022 | -1.88(-2.43%) |
May 11, 2020 | 77.97 | 78.30 | 77.12 | 77.28 | 8,574,977 | -1.74(-2.20%) |
May 08, 2020 | 78.63 | 79.09 | 77.86 | 79.02 | 10,394,310 | +2.34(+3.05%) |
May 07, 2020 | 76.95 | 77.85 | 76.07 | 76.67 | 11,781,400 | +2.14(+2.88%) |
May 06, 2020 | 76.85 | 77.35 | 74.30 | 74.53 | 13,465,971 | -2.35(-3.06%) |
May 05, 2020 | 78.21 | 78.87 | 76.71 | 76.88 | 16,437,851 | +1.20(+1.59%) |
May 04, 2020 | 73.46 | 75.83 | 72.58 | 75.68 | 13,522,828 | +1.66(+2.24%) |