Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 83.12 | 83.55 | 81.93 | 83.45 | 1,514,162 | +0.24(+0.29%) |
Jul 30, 2020 | 83.49 | 83.49 | 82.25 | 83.22 | 1,160,696 | -1.12(-1.33%) |
Jul 29, 2020 | 82.33 | 84.54 | 82.06 | 84.33 | 2,520,140 | +2.37(+2.89%) |
Jul 28, 2020 | 82.41 | 82.57 | 81.52 | 81.96 | 1,461,404 | -0.70(-0.85%) |
Jul 27, 2020 | 82.35 | 83.32 | 82.16 | 82.66 | 1,117,528 | +0.31(+0.37%) |
Jul 24, 2020 | 81.61 | 82.46 | 81.48 | 82.35 | 749,230 | +0.53(+0.65%) |
Jul 23, 2020 | 82.50 | 83.08 | 81.72 | 81.82 | 1,325,711 | -0.94(-1.13%) |
Jul 22, 2020 | 81.66 | 83.30 | 81.64 | 82.76 | 2,053,875 | +1.17(+1.43%) |
Jul 21, 2020 | 82.41 | 82.97 | 81.55 | 81.59 | 1,177,927 | -0.20(-0.24%) |
Jul 20, 2020 | 81.39 | 81.94 | 81.13 | 81.79 | 954,763 | +0.23(+0.28%) |
Jul 17, 2020 | 80.57 | 81.72 | 80.25 | 81.56 | 964,015 | +1.24(+1.54%) |
Jul 16, 2020 | 79.30 | 80.80 | 79.30 | 80.32 | 997,277 | +0.73(+0.91%) |
Jul 15, 2020 | 78.97 | 80.19 | 78.92 | 79.60 | 1,472,302 | +1.26(+1.61%) |
Jul 14, 2020 | 75.94 | 78.45 | 75.94 | 78.33 | 1,005,873 | +1.84(+2.41%) |
Jul 13, 2020 | 76.81 | 77.49 | 76.28 | 76.49 | 910,258 | +0.02(+0.02%) |
Jul 10, 2020 | 75.95 | 76.58 | 75.59 | 76.47 | 768,681 | +0.62(+0.82%) |
Jul 09, 2020 | 76.70 | 76.76 | 74.79 | 75.85 | 2,037,087 | -0.78(-1.01%) |
Jul 08, 2020 | 75.79 | 76.64 | 75.40 | 76.63 | 864,976 | +1.35(+1.79%) |
Jul 07, 2020 | 75.44 | 76.21 | 75.24 | 75.28 | 802,288 | -0.57(-0.75%) |
Jul 06, 2020 | 75.78 | 76.16 | 75.53 | 75.85 | 747,321 | +0.31(+0.41%) |
Jul 02, 2020 | 76.05 | 76.84 | 75.46 | 75.54 | 570,652 | +0.38(+0.50%) |
Jul 01, 2020 | 75.71 | 76.03 | 74.59 | 75.17 | 650,371 | -0.42(-0.55%) |
Jun 30, 2020 | 73.68 | 75.92 | 73.68 | 75.59 | 831,172 | +1.38(+1.86%) |
Jun 29, 2020 | 73.97 | 74.96 | 73.71 | 74.20 | 795,885 | +0.38(+0.51%) |
Jun 26, 2020 | 74.25 | 74.58 | 73.44 | 73.83 | 854,572 | -0.52(-0.70%) |
Jun 25, 2020 | 72.72 | 74.38 | 72.33 | 74.35 | 1,233,818 | +1.43(+1.97%) |
Jun 24, 2020 | 74.50 | 74.50 | 72.89 | 72.92 | 817,774 | -1.89(-2.52%) |
Jun 23, 2020 | 75.40 | 75.85 | 74.78 | 74.80 | 791,207 | -0.18(-0.24%) |
Jun 22, 2020 | 74.65 | 75.18 | 73.96 | 74.98 | 941,776 | +0.34(+0.46%) |
Jun 19, 2020 | 76.81 | 76.81 | 74.61 | 74.64 | 928,276 | -1.15(-1.52%) |
Jun 18, 2020 | 76.49 | 76.62 | 75.46 | 75.79 | 733,726 | -1.06(-1.38%) |
Jun 17, 2020 | 76.76 | 77.57 | 76.24 | 76.85 | 1,032,111 | +0.66(+0.86%) |
Jun 16, 2020 | 76.94 | 77.25 | 75.69 | 76.19 | 1,106,483 | +1.18(+1.57%) |
Jun 15, 2020 | 73.60 | 75.50 | 73.17 | 75.01 | 833,255 | -0.09(-0.12%) |
Jun 12, 2020 | 75.71 | 76.06 | 74.01 | 75.11 | 1,035,611 | +1.18(+1.59%) |
Jun 11, 2020 | 76.02 | 76.28 | 73.85 | 73.93 | 1,175,268 | -3.71(-4.78%) |
Jun 10, 2020 | 78.62 | 78.82 | 77.61 | 77.64 | 1,254,091 | -0.59(-0.75%) |
Jun 09, 2020 | 76.08 | 78.98 | 76.08 | 78.23 | 2,105,828 | +0.51(+0.66%) |
Jun 08, 2020 | 77.49 | 78.21 | 77.06 | 77.72 | 1,219,511 | +0.64(+0.82%) |
Jun 05, 2020 | 77.41 | 78.20 | 77.00 | 77.08 | 1,477,811 | +1.57(+2.08%) |
Jun 04, 2020 | 75.35 | 76.16 | 75.05 | 75.52 | 831,294 | -0.42(-0.56%) |
Jun 03, 2020 | 74.97 | 76.38 | 74.89 | 75.94 | 734,057 | +1.64(+2.20%) |
Jun 02, 2020 | 73.99 | 74.89 | 73.51 | 74.30 | 743,037 | +0.81(+1.10%) |
Jun 01, 2020 | 73.09 | 73.84 | 72.51 | 73.50 | 677,378 | +0.53(+0.73%) |
May 29, 2020 | 73.22 | 73.36 | 72.11 | 72.96 | 1,017,439 | -0.30(-0.41%) |
May 28, 2020 | 73.39 | 74.12 | 72.91 | 73.26 | 646,713 | +0.23(+0.31%) |
May 27, 2020 | 72.89 | 73.23 | 71.82 | 73.03 | 1,202,731 | +0.67(+0.93%) |
May 26, 2020 | 71.78 | 72.63 | 71.67 | 72.36 | 969,842 | +2.45(+3.51%) |
May 22, 2020 | 69.61 | 70.24 | 69.10 | 69.91 | 491,149 | +0.27(+0.39%) |
May 21, 2020 | 70.79 | 70.82 | 69.11 | 69.64 | 803,652 | -1.30(-1.83%) |
May 20, 2020 | 70.02 | 71.44 | 69.66 | 70.94 | 1,353,864 | +1.98(+2.88%) |
May 19, 2020 | 68.71 | 69.50 | 68.17 | 68.95 | 1,139,095 | +0.33(+0.48%) |
May 18, 2020 | 68.10 | 69.07 | 67.81 | 68.62 | 887,476 | +2.49(+3.77%) |
May 15, 2020 | 66.14 | 66.71 | 65.90 | 66.13 | 668,505 | -0.47(-0.70%) |
May 14, 2020 | 66.57 | 67.08 | 65.47 | 66.59 | 1,096,253 | -0.73(-1.08%) |
May 13, 2020 | 69.05 | 69.29 | 66.70 | 67.32 | 2,644,828 | -1.72(-2.49%) |
May 12, 2020 | 70.46 | 70.73 | 69.00 | 69.05 | 1,269,968 | -1.21(-1.73%) |
May 11, 2020 | 68.78 | 70.57 | 68.52 | 70.26 | 1,043,136 | +0.71(+1.02%) |
May 08, 2020 | 69.24 | 69.85 | 69.09 | 69.55 | 1,460,123 | +1.10(+1.61%) |
May 07, 2020 | 69.11 | 69.25 | 68.11 | 68.44 | 1,034,473 | +0.18(+0.26%) |
May 06, 2020 | 68.39 | 68.85 | 67.84 | 68.26 | 1,251,980 | +0.21(+0.31%) |
May 05, 2020 | 68.29 | 68.53 | 67.76 | 68.05 | 1,289,213 | +0.56(+0.83%) |
May 04, 2020 | 67.55 | 68.26 | 66.76 | 67.49 | 1,432,684 | -0.80(-1.17%) |