Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 71.78 | 71.79 | 69.65 | 70.14 | 2,741,566 | -1.78(-2.48%) |
Jul 30, 2020 | 70.95 | 72.03 | 70.91 | 71.93 | 2,305,573 | -0.15(-0.21%) |
Jul 29, 2020 | 71.73 | 72.36 | 71.48 | 72.08 | 1,648,031 | +0.34(+0.48%) |
Jul 28, 2020 | 72.05 | 72.43 | 71.74 | 71.74 | 1,560,385 | -0.60(-0.83%) |
Jul 27, 2020 | 72.02 | 72.47 | 72.00 | 72.34 | 1,693,239 | +0.42(+0.58%) |
Jul 24, 2020 | 72.39 | 72.39 | 71.57 | 71.92 | 2,305,131 | -0.57(-0.79%) |
Jul 23, 2020 | 73.75 | 73.83 | 72.36 | 72.49 | 3,064,684 | -1.37(-1.86%) |
Jul 22, 2020 | 74.12 | 74.21 | 73.38 | 73.87 | 3,167,337 | +0.41(+0.56%) |
Jul 21, 2020 | 74.49 | 74.56 | 73.32 | 73.46 | 3,021,279 | -1.70(-2.26%) |
Jul 20, 2020 | 75.71 | 76.03 | 74.76 | 75.16 | 2,298,439 | -0.14(-0.18%) |
Jul 17, 2020 | 74.73 | 75.46 | 74.71 | 75.29 | 1,455,681 | +0.67(+0.89%) |
Jul 16, 2020 | 74.40 | 74.68 | 74.16 | 74.63 | 1,038,278 | -0.41(-0.55%) |
Jul 15, 2020 | 75.02 | 75.59 | 74.62 | 75.04 | 1,582,068 | +0.34(+0.46%) |
Jul 14, 2020 | 73.57 | 74.78 | 73.38 | 74.70 | 1,811,075 | +1.19(+1.61%) |
Jul 13, 2020 | 74.03 | 74.62 | 73.41 | 73.51 | 1,652,240 | -0.79(-1.07%) |
Jul 10, 2020 | 74.44 | 74.56 | 73.93 | 74.30 | 1,399,004 | -0.28(-0.38%) |
Jul 09, 2020 | 75.32 | 75.52 | 74.22 | 74.59 | 1,193,026 | -0.67(-0.89%) |
Jul 08, 2020 | 74.89 | 75.25 | 74.70 | 75.25 | 1,002,929 | +0.27(+0.36%) |
Jul 07, 2020 | 75.17 | 75.58 | 74.91 | 74.98 | 1,173,889 | -0.56(-0.75%) |
Jul 06, 2020 | 75.49 | 75.89 | 75.37 | 75.54 | 1,221,751 | +0.76(+1.02%) |
Jul 02, 2020 | 74.69 | 75.21 | 74.63 | 74.78 | 1,289,749 | -0.24(-0.32%) |
Jul 01, 2020 | 74.70 | 75.31 | 74.33 | 75.02 | 1,402,934 | +0.44(+0.58%) |
Jun 30, 2020 | 73.86 | 74.85 | 73.52 | 74.59 | 1,756,950 | +0.01(+0.01%) |
Jun 29, 2020 | 75.17 | 75.17 | 74.30 | 74.58 | 1,400,546 | +0.20(+0.26%) |
Jun 26, 2020 | 75.64 | 75.81 | 74.17 | 74.38 | 2,197,867 | -2.13(-2.79%) |
Jun 25, 2020 | 75.89 | 76.55 | 75.41 | 76.52 | 1,564,142 | +0.68(+0.90%) |
Jun 24, 2020 | 76.82 | 77.32 | 75.52 | 75.83 | 1,489,017 | -1.42(-1.84%) |
Jun 23, 2020 | 77.59 | 78.08 | 77.25 | 77.25 | 1,341,063 | -0.14(-0.18%) |
Jun 22, 2020 | 77.43 | 77.46 | 76.69 | 77.39 | 2,593,602 | -0.41(-0.53%) |
Jun 19, 2020 | 77.60 | 78.09 | 77.37 | 77.80 | 2,792,505 | +1.23(+1.61%) |
Jun 18, 2020 | 76.76 | 77.21 | 76.29 | 76.57 | 2,608,207 | +0.15(+0.19%) |
Jun 17, 2020 | 76.17 | 76.58 | 75.98 | 76.42 | 4,862,111 | +2.33(+3.15%) |
Jun 16, 2020 | 74.53 | 74.68 | 73.86 | 74.09 | 2,925,583 | +1.37(+1.88%) |
Jun 15, 2020 | 72.93 | 73.24 | 72.39 | 72.72 | 2,124,026 | +0.69(+0.96%) |
Jun 12, 2020 | 72.71 | 72.87 | 71.22 | 72.03 | 2,169,528 | -0.04(-0.06%) |
Jun 11, 2020 | 74.77 | 74.89 | 71.98 | 72.07 | 2,059,072 | -3.07(-4.09%) |
Jun 10, 2020 | 75.37 | 75.76 | 75.04 | 75.15 | 1,909,654 | -0.37(-0.49%) |
Jun 09, 2020 | 75.17 | 76.29 | 74.95 | 75.52 | 2,467,137 | +2.36(+3.22%) |
Jun 08, 2020 | 73.18 | 73.62 | 72.74 | 73.16 | 2,290,803 | -0.19(-0.26%) |
Jun 05, 2020 | 73.16 | 73.83 | 73.01 | 73.35 | 1,795,391 | +0.66(+0.90%) |
Jun 04, 2020 | 73.01 | 73.73 | 72.54 | 72.69 | 2,109,163 | -0.50(-0.68%) |
Jun 03, 2020 | 73.06 | 73.43 | 72.95 | 73.18 | 1,963,437 | -0.65(-0.88%) |
Jun 02, 2020 | 73.30 | 73.83 | 73.09 | 73.83 | 1,949,547 | -0.19(-0.25%) |
Jun 01, 2020 | 74.40 | 74.63 | 73.52 | 74.02 | 1,276,076 | -0.64(-0.86%) |
May 29, 2020 | 74.58 | 74.80 | 73.28 | 74.66 | 3,004,692 | +0.98(+1.33%) |
May 28, 2020 | 72.65 | 74.53 | 72.60 | 73.68 | 3,286,231 | +1.56(+2.17%) |
May 27, 2020 | 71.94 | 72.17 | 71.09 | 72.12 | 2,152,570 | -0.51(-0.71%) |
May 26, 2020 | 72.70 | 73.05 | 72.45 | 72.63 | 2,163,891 | +0.12(+0.16%) |
May 22, 2020 | 71.60 | 72.53 | 71.31 | 72.51 | 1,588,708 | -0.07(-0.09%) |
May 21, 2020 | 73.61 | 73.63 | 72.22 | 72.58 | 1,986,084 | -0.82(-1.12%) |
May 20, 2020 | 73.22 | 73.55 | 72.90 | 73.40 | 3,410,796 | +0.61(+0.84%) |
May 19, 2020 | 72.58 | 73.14 | 72.37 | 72.78 | 2,129,089 | +0.32(+0.45%) |
May 18, 2020 | 72.40 | 72.95 | 72.26 | 72.46 | 1,754,112 | +0.71(+0.99%) |
May 15, 2020 | 71.94 | 72.20 | 71.02 | 71.75 | 1,750,190 | -0.01(-0.01%) |
May 14, 2020 | 70.76 | 71.94 | 70.62 | 71.76 | 2,632,460 | -1.00(-1.37%) |
May 13, 2020 | 73.00 | 73.57 | 72.43 | 72.76 | 2,114,359 | +0.04(+0.06%) |
May 12, 2020 | 73.82 | 73.95 | 72.64 | 72.72 | 1,684,619 | -1.23(-1.66%) |
May 11, 2020 | 72.47 | 74.22 | 72.40 | 73.94 | 1,920,756 | +1.42(+1.95%) |
May 08, 2020 | 72.71 | 72.84 | 72.32 | 72.53 | 1,821,270 | +0.22(+0.31%) |
May 07, 2020 | 72.83 | 72.98 | 71.68 | 72.31 | 1,513,352 | -0.58(-0.80%) |
May 06, 2020 | 72.91 | 73.54 | 72.60 | 72.89 | 1,122,114 | +0.51(+0.71%) |
May 05, 2020 | 72.26 | 72.87 | 72.19 | 72.37 | 1,889,488 | +0.64(+0.89%) |
May 04, 2020 | 71.80 | 71.90 | 71.19 | 71.73 | 1,872,179 | +0.50(+0.71%) |