Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 80.27 | 80.40 | 76.18 | 77.75 | 2,360,200 | -2.71(-3.37%) |
Jul 30, 2020 | 82.50 | 82.84 | 79.91 | 80.46 | 1,974,545 | -3.21(-3.84%) |
Jul 29, 2020 | 82.21 | 83.72 | 82.21 | 83.67 | 1,719,486 | +1.50(+1.83%) |
Jul 28, 2020 | 83.67 | 84.27 | 82.08 | 82.17 | 889,038 | -1.38(-1.65%) |
Jul 27, 2020 | 82.25 | 84.35 | 81.75 | 83.55 | 1,249,165 | +1.30(+1.58%) |
Jul 24, 2020 | 80.80 | 83.16 | 80.77 | 82.25 | 1,243,200 | -0.08(-0.10%) |
Jul 23, 2020 | 83.04 | 83.53 | 81.32 | 82.33 | 1,497,073 | -0.39(-0.47%) |
Jul 22, 2020 | 81.68 | 82.80 | 81.19 | 82.72 | 1,531,403 | +0.85(+1.04%) |
Jul 21, 2020 | 83.38 | 83.80 | 81.53 | 81.87 | 1,274,832 | -0.07(-0.09%) |
Jul 20, 2020 | 81.46 | 82.23 | 80.17 | 81.94 | 1,271,228 | +0.16(+0.20%) |
Jul 17, 2020 | 82.73 | 82.79 | 81.18 | 81.78 | 1,393,600 | -0.49(-0.60%) |
Jul 16, 2020 | 80.72 | 82.41 | 79.81 | 82.27 | 1,489,096 | +0.49(+0.60%) |
Jul 15, 2020 | 80.28 | 82.22 | 79.25 | 81.78 | 1,586,353 | +3.59(+4.59%) |
Jul 14, 2020 | 76.91 | 78.41 | 75.35 | 78.19 | 1,366,782 | +1.51(+1.97%) |
Jul 13, 2020 | 76.98 | 79.18 | 76.36 | 76.68 | 2,091,812 | +0.40(+0.52%) |
Jul 10, 2020 | 75.59 | 76.89 | 75.21 | 76.28 | 1,397,500 | +0.89(+1.18%) |
Jul 09, 2020 | 76.89 | 77.01 | 74.00 | 75.39 | 1,318,276 | -1.37(-1.78%) |
Jul 08, 2020 | 77.25 | 77.71 | 75.67 | 76.76 | 1,305,258 | -0.35(-0.45%) |
Jul 07, 2020 | 77.29 | 78.06 | 76.84 | 77.11 | 1,399,044 | -1.32(-1.68%) |
Jul 06, 2020 | 79.74 | 80.23 | 77.14 | 78.43 | 1,412,460 | +1.62(+2.11%) |
Jul 02, 2020 | 76.63 | 79.18 | 76.63 | 76.81 | 1,839,000 | +1.39(+1.84%) |
Jul 01, 2020 | 77.91 | 77.99 | 74.39 | 75.42 | 1,678,527 | -2.50(-3.21%) |
Jun 30, 2020 | 75.36 | 78.44 | 74.76 | 77.92 | 2,748,325 | +2.25(+2.97%) |
Jun 29, 2020 | 74.43 | 75.93 | 74.11 | 75.67 | 2,245,423 | +1.54(+2.08%) |
Jun 26, 2020 | 76.30 | 77.03 | 73.94 | 74.13 | 4,262,800 | -2.50(-3.26%) |
Jun 25, 2020 | 73.89 | 76.86 | 73.36 | 76.63 | 1,868,715 | +2.01(+2.69%) |
Jun 24, 2020 | 78.18 | 78.20 | 74.36 | 74.62 | 2,825,890 | -4.14(-5.26%) |
Jun 23, 2020 | 80.01 | 80.88 | 77.71 | 78.76 | 2,245,214 | +0.24(+0.31%) |
Jun 22, 2020 | 78.28 | 79.30 | 76.60 | 78.52 | 2,591,810 | +0.79(+1.02%) |
Jun 19, 2020 | 78.39 | 80.79 | 77.32 | 77.73 | 3,713,900 | +1.12(+1.46%) |
Jun 18, 2020 | 75.36 | 77.28 | 74.32 | 76.61 | 1,917,076 | +0.56(+0.74%) |
Jun 17, 2020 | 76.05 | 76.56 | 74.25 | 76.05 | 3,091,843 | -0.10(-0.13%) |
Jun 16, 2020 | 78.50 | 79.41 | 74.96 | 76.15 | 2,074,796 | +0.60(+0.79%) |
Jun 15, 2020 | 72.36 | 76.24 | 71.80 | 75.55 | 3,507,352 | -0.11(-0.15%) |
Jun 12, 2020 | 76.93 | 77.78 | 73.61 | 75.66 | 4,409,000 | +2.71(+3.71%) |
Jun 11, 2020 | 76.46 | 79.29 | 72.92 | 72.95 | 7,242,923 | -9.48(-11.50%) |
Jun 10, 2020 | 78.92 | 82.61 | 77.50 | 82.43 | 19,581,328 | +6.52(+8.59%) |
Jun 09, 2020 | 81.45 | 82.04 | 75.47 | 75.91 | 7,436,139 | -11.59(-13.25%) |
Jun 08, 2020 | 87.63 | 89.74 | 87.02 | 87.50 | 3,610,716 | +1.65(+1.92%) |
Jun 05, 2020 | 88.44 | 89.00 | 85.05 | 85.85 | 2,504,300 | +2.16(+2.58%) |
Jun 04, 2020 | 81.54 | 84.22 | 81.21 | 83.69 | 2,349,376 | +0.36(+0.43%) |
Jun 03, 2020 | 81.15 | 84.55 | 81.15 | 83.33 | 4,762,572 | +3.67(+4.61%) |
Jun 02, 2020 | 77.84 | 79.66 | 77.05 | 79.66 | 1,857,591 | +3.02(+3.94%) |
Jun 01, 2020 | 75.93 | 77.05 | 74.52 | 76.64 | 1,431,369 | +1.29(+1.71%) |
May 29, 2020 | 74.19 | 75.62 | 73.20 | 75.35 | 2,572,700 | +1.72(+2.34%) |
May 28, 2020 | 77.71 | 78.20 | 73.55 | 73.63 | 2,682,375 | -4.00(-5.15%) |
May 27, 2020 | 78.90 | 81.96 | 75.57 | 77.63 | 2,682,978 | +1.95(+2.58%) |
May 26, 2020 | 75.62 | 76.37 | 74.45 | 75.68 | 2,014,640 | +3.79(+5.27%) |
May 22, 2020 | 71.34 | 72.13 | 70.11 | 71.89 | 1,481,600 | +0.36(+0.50%) |
May 21, 2020 | 72.47 | 74.40 | 71.34 | 71.53 | 2,130,584 | -0.18(-0.25%) |
May 20, 2020 | 71.79 | 73.33 | 71.26 | 71.71 | 2,137,700 | +1.71(+2.44%) |
May 19, 2020 | 71.00 | 74.22 | 69.94 | 70.00 | 2,335,642 | -0.18(-0.26%) |
May 18, 2020 | 67.41 | 70.80 | 67.41 | 70.18 | 1,642,734 | +6.11(+9.54%) |
May 15, 2020 | 62.28 | 64.40 | 61.50 | 64.07 | 1,225,400 | +0.92(+1.46%) |
May 14, 2020 | 58.85 | 63.19 | 57.26 | 63.15 | 1,676,143 | +2.36(+3.88%) |
May 13, 2020 | 64.50 | 64.50 | 60.13 | 60.79 | 1,775,911 | -3.71(-5.75%) |
May 12, 2020 | 67.46 | 67.75 | 64.44 | 64.50 | 1,139,909 | -2.21(-3.31%) |
May 11, 2020 | 66.73 | 68.14 | 65.03 | 66.71 | 1,548,531 | -1.44(-2.11%) |
May 08, 2020 | 67.13 | 68.68 | 66.44 | 68.15 | 1,114,200 | +2.92(+4.48%) |
May 07, 2020 | 66.48 | 68.20 | 65.09 | 65.23 | 1,283,042 | +0.05(+0.08%) |
May 06, 2020 | 68.33 | 68.39 | 64.84 | 65.18 | 1,158,398 | -0.46(-0.70%) |
May 05, 2020 | 65.25 | 67.05 | 64.67 | 65.64 | 2,323,249 | +1.37(+2.13%) |
May 04, 2020 | 64.10 | 65.43 | 63.26 | 64.27 | 2,212,894 | -1.48(-2.25%) |