Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 87.03 | 87.21 | 85.33 | 86.45 | 2,174,402 | -0.38(-0.44%) |
Jul 30, 2020 | 84.33 | 87.40 | 84.03 | 86.84 | 2,571,082 | +1.68(+1.97%) |
Jul 29, 2020 | 84.74 | 85.84 | 84.43 | 85.16 | 1,607,628 | +0.79(+0.94%) |
Jul 28, 2020 | 84.94 | 85.76 | 84.26 | 84.37 | 1,699,144 | -0.63(-0.75%) |
Jul 27, 2020 | 84.09 | 85.34 | 83.63 | 85.00 | 2,626,708 | +0.81(+0.96%) |
Jul 24, 2020 | 83.18 | 84.85 | 82.95 | 84.20 | 2,458,471 | +0.79(+0.95%) |
Jul 23, 2020 | 84.31 | 85.53 | 83.32 | 83.41 | 3,296,465 | -1.11(-1.31%) |
Jul 22, 2020 | 82.88 | 86.31 | 82.76 | 84.52 | 9,209,738 | +6.15(+7.84%) |
Jul 21, 2020 | 76.92 | 79.11 | 76.92 | 78.37 | 2,503,948 | +1.65(+2.15%) |
Jul 20, 2020 | 76.12 | 77.24 | 75.07 | 76.72 | 2,535,348 | +0.36(+0.48%) |
Jul 17, 2020 | 77.11 | 77.11 | 75.90 | 76.36 | 1,486,348 | -0.34(-0.44%) |
Jul 16, 2020 | 76.59 | 77.88 | 76.26 | 76.70 | 1,687,494 | -0.06(-0.08%) |
Jul 15, 2020 | 77.22 | 77.24 | 75.55 | 76.76 | 2,315,566 | +1.33(+1.76%) |
Jul 14, 2020 | 74.31 | 75.59 | 73.28 | 75.43 | 2,153,459 | +1.12(+1.51%) |
Jul 13, 2020 | 74.40 | 76.68 | 74.14 | 74.31 | 2,158,229 | +0.61(+0.82%) |
Jul 10, 2020 | 73.82 | 74.41 | 73.34 | 73.70 | 1,944,820 | -0.04(-0.06%) |
Jul 09, 2020 | 75.66 | 75.66 | 72.98 | 73.75 | 2,343,288 | -1.94(-2.56%) |
Jul 08, 2020 | 74.28 | 75.72 | 74.21 | 75.68 | 2,371,152 | +1.38(+1.86%) |
Jul 07, 2020 | 75.50 | 75.98 | 74.13 | 74.30 | 2,592,430 | -1.83(-2.41%) |
Jul 06, 2020 | 77.26 | 77.89 | 75.59 | 76.13 | 2,361,523 | +0.22(+0.29%) |
Jul 02, 2020 | 77.22 | 77.49 | 75.73 | 75.92 | 2,868,101 | +0.09(+0.11%) |
Jul 01, 2020 | 75.89 | 76.50 | 74.95 | 75.83 | 2,625,410 | +0.07(+0.09%) |
Jun 30, 2020 | 74.66 | 76.58 | 74.34 | 75.76 | 3,598,654 | +0.82(+1.09%) |
Jun 29, 2020 | 74.30 | 75.33 | 73.60 | 74.94 | 3,411,937 | +1.33(+1.80%) |
Jun 26, 2020 | 73.67 | 75.55 | 73.51 | 73.61 | 6,195,365 | +0.08(+0.11%) |
Jun 25, 2020 | 72.36 | 73.66 | 71.91 | 73.54 | 2,485,116 | +0.77(+1.06%) |
Jun 24, 2020 | 73.61 | 75.18 | 72.39 | 72.76 | 4,614,287 | -1.75(-2.35%) |
Jun 23, 2020 | 74.55 | 75.18 | 73.42 | 74.52 | 3,066,292 | +0.92(+1.25%) |
Jun 22, 2020 | 70.13 | 73.77 | 69.77 | 73.60 | 3,583,055 | +3.11(+4.41%) |
Jun 19, 2020 | 72.78 | 72.80 | 69.91 | 70.49 | 5,689,203 | -0.95(-1.34%) |
Jun 18, 2020 | 71.59 | 72.79 | 70.71 | 71.44 | 2,633,000 | -0.82(-1.13%) |
Jun 17, 2020 | 72.46 | 73.21 | 71.32 | 72.26 | 2,621,087 | -0.20(-0.28%) |
Jun 16, 2020 | 71.67 | 73.03 | 69.81 | 72.46 | 4,366,055 | +3.00(+4.32%) |
Jun 15, 2020 | 65.57 | 70.30 | 65.31 | 69.46 | 2,800,255 | +1.95(+2.89%) |
Jun 12, 2020 | 68.93 | 69.17 | 65.69 | 67.50 | 2,923,624 | +0.44(+0.66%) |
Jun 11, 2020 | 68.97 | 68.97 | 66.47 | 67.06 | 2,975,792 | -3.86(-5.45%) |
Jun 10, 2020 | 71.34 | 71.46 | 69.49 | 70.92 | 3,297,068 | +0.55(+0.78%) |
Jun 09, 2020 | 70.94 | 71.16 | 69.77 | 70.38 | 2,379,243 | -1.78(-2.46%) |
Jun 08, 2020 | 72.26 | 73.17 | 71.56 | 72.15 | 2,255,194 | +0.99(+1.39%) |
Jun 05, 2020 | 71.41 | 72.08 | 70.62 | 71.16 | 3,370,597 | +2.25(+3.27%) |
Jun 04, 2020 | 70.41 | 70.97 | 68.27 | 68.91 | 2,976,077 | -1.98(-2.80%) |
Jun 03, 2020 | 70.36 | 71.08 | 69.86 | 70.89 | 2,666,995 | +1.46(+2.10%) |
Jun 02, 2020 | 66.80 | 69.45 | 66.72 | 69.44 | 3,221,484 | +2.61(+3.91%) |
Jun 01, 2020 | 66.41 | 67.25 | 65.59 | 66.82 | 2,609,816 | -0.51(-0.76%) |
May 29, 2020 | 65.80 | 67.87 | 65.13 | 67.33 | 4,894,980 | +1.43(+2.17%) |
May 28, 2020 | 69.14 | 69.14 | 65.69 | 65.90 | 3,656,506 | -2.29(-3.35%) |
May 27, 2020 | 70.14 | 70.14 | 67.55 | 68.19 | 3,356,671 | -0.34(-0.49%) |
May 26, 2020 | 68.77 | 69.98 | 68.38 | 68.52 | 3,425,049 | +2.20(+3.32%) |
May 22, 2020 | 68.11 | 68.11 | 65.38 | 66.32 | 5,436,354 | -0.91(-1.36%) |
May 21, 2020 | 68.55 | 70.63 | 66.29 | 67.24 | 7,387,300 | -3.07(-4.37%) |
May 20, 2020 | 73.92 | 74.01 | 69.63 | 70.31 | 4,822,355 | -1.67(-2.32%) |
May 19, 2020 | 74.39 | 74.64 | 71.87 | 71.98 | 3,697,031 | -3.17(-4.22%) |
May 18, 2020 | 71.03 | 75.61 | 70.98 | 75.15 | 5,742,297 | +7.37(+10.88%) |
May 15, 2020 | 65.64 | 68.82 | 65.40 | 67.78 | 5,957,548 | +1.22(+1.84%) |
May 14, 2020 | 64.04 | 67.01 | 63.45 | 66.56 | 2,904,573 | +1.86(+2.88%) |
May 13, 2020 | 65.85 | 66.73 | 63.96 | 64.69 | 2,049,800 | -1.74(-2.62%) |
May 12, 2020 | 68.03 | 68.63 | 66.37 | 66.44 | 1,771,091 | -0.84(-1.24%) |
May 11, 2020 | 67.07 | 68.39 | 66.44 | 67.27 | 1,932,950 | -0.53(-0.78%) |
May 08, 2020 | 66.18 | 68.01 | 66.16 | 67.80 | 1,670,048 | +2.05(+3.12%) |
May 07, 2020 | 64.96 | 66.47 | 64.84 | 65.75 | 2,008,899 | +1.95(+3.05%) |
May 06, 2020 | 64.88 | 65.71 | 63.58 | 63.80 | 2,220,468 | -0.66(-1.02%) |
May 05, 2020 | 65.69 | 66.43 | 64.36 | 64.45 | 2,344,916 | +0.34(+0.52%) |
May 04, 2020 | 61.31 | 64.31 | 60.97 | 64.12 | 3,032,865 | +1.81(+2.91%) |