Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 74.76 | 75.51 | 74.47 | 75.43 | 51,966 | +0.56(+0.75%) |
Jul 30, 2020 | 75.02 | 75.19 | 74.75 | 74.87 | 107,407 | +0.08(+0.10%) |
Jul 29, 2020 | 74.53 | 74.83 | 74.22 | 74.80 | 94,017 | +0.38(+0.51%) |
Jul 28, 2020 | 74.05 | 74.48 | 74.00 | 74.42 | 89,932 | +0.44(+0.60%) |
Jul 27, 2020 | 74.38 | 74.44 | 73.88 | 73.97 | 130,731 | -0.16(-0.22%) |
Jul 24, 2020 | 73.68 | 74.14 | 73.58 | 74.14 | 70,231 | +0.32(+0.44%) |
Jul 23, 2020 | 73.77 | 73.85 | 73.36 | 73.81 | 138,594 | +0.45(+0.61%) |
Jul 22, 2020 | 73.79 | 73.87 | 73.18 | 73.36 | 2,725,171 | +0.11(+0.15%) |
Jul 21, 2020 | 73.18 | 73.37 | 73.03 | 73.25 | 175,274 | +0.30(+0.41%) |
Jul 20, 2020 | 73.12 | 73.54 | 72.81 | 72.96 | 99,704 | +0.20(+0.27%) |
Jul 17, 2020 | 72.71 | 72.78 | 72.56 | 72.76 | 100,162 | +0.33(+0.46%) |
Jul 16, 2020 | 72.47 | 72.64 | 72.29 | 72.43 | 43,141 | +0.46(+0.64%) |
Jul 15, 2020 | 71.90 | 72.35 | 71.90 | 71.97 | 52,441 | -0.30(-0.41%) |
Jul 14, 2020 | 72.60 | 72.70 | 72.17 | 72.27 | 124,099 | +0.08(+0.11%) |
Jul 13, 2020 | 71.35 | 72.21 | 71.28 | 72.19 | 66,427 | +0.45(+0.63%) |
Jul 10, 2020 | 72.13 | 72.43 | 71.74 | 71.74 | 43,835 | -0.34(-0.47%) |
Jul 09, 2020 | 71.41 | 72.13 | 71.33 | 72.08 | 124,224 | +0.87(+1.23%) |
Jul 08, 2020 | 71.39 | 71.63 | 71.12 | 71.21 | 150,009 | -0.58(-0.80%) |
Jul 07, 2020 | 71.65 | 72.04 | 71.17 | 71.78 | 85,344 | +0.42(+0.58%) |
Jul 06, 2020 | 71.18 | 71.59 | 70.69 | 71.37 | 95,419 | +0.03(+0.04%) |
Jul 02, 2020 | 70.86 | 71.36 | 70.61 | 71.34 | 46,899 | +0.52(+0.74%) |
Jul 01, 2020 | 70.44 | 70.89 | 70.16 | 70.82 | 52,362 | +0.10(+0.14%) |
Jun 30, 2020 | 71.39 | 71.58 | 70.44 | 70.72 | 63,622 | -0.39(-0.55%) |
Jun 29, 2020 | 71.30 | 71.38 | 71.01 | 71.11 | 97,551 | -0.17(-0.24%) |
Jun 26, 2020 | 71.10 | 71.46 | 71.00 | 71.28 | 52,320 | +0.50(+0.71%) |
Jun 25, 2020 | 70.98 | 71.11 | 70.72 | 70.77 | 62,865 | +0.05(+0.07%) |
Jun 24, 2020 | 70.74 | 71.14 | 70.57 | 70.72 | 190,521 | +0.10(+0.14%) |
Jun 23, 2020 | 70.49 | 70.81 | 70.35 | 70.62 | 79,218 | +0.03(+0.04%) |
Jun 22, 2020 | 70.37 | 70.60 | 70.20 | 70.60 | 51,392 | +0.60(+0.86%) |
Jun 19, 2020 | 69.37 | 70.09 | 69.36 | 69.99 | 197,615 | +0.14(+0.19%) |
Jun 18, 2020 | 69.18 | 69.94 | 69.08 | 69.86 | 46,305 | +1.12(+1.63%) |
Jun 17, 2020 | 69.04 | 69.04 | 68.40 | 68.74 | 52,918 | -0.19(-0.27%) |
Jun 16, 2020 | 68.84 | 69.15 | 68.10 | 68.92 | 2,960,698 | -0.26(-0.38%) |
Jun 15, 2020 | 69.59 | 69.68 | 69.04 | 69.19 | 50,555 | +0.16(+0.23%) |
Jun 12, 2020 | 69.54 | 69.93 | 68.92 | 69.03 | 53,380 | -1.17(-1.67%) |
Jun 11, 2020 | 69.92 | 70.31 | 69.63 | 70.20 | 380,996 | +0.64(+0.91%) |
Jun 10, 2020 | 68.71 | 69.56 | 68.65 | 69.56 | 146,856 | +1.67(+2.46%) |
Jun 09, 2020 | 68.72 | 69.14 | 67.85 | 67.89 | 81,549 | +0.07(+0.10%) |
Jun 08, 2020 | 67.37 | 67.89 | 67.13 | 67.82 | 206,756 | +0.18(+0.26%) |
Jun 05, 2020 | 67.24 | 67.89 | 66.38 | 67.64 | 39,475 | -0.20(-0.30%) |
Jun 04, 2020 | 68.73 | 68.73 | 67.75 | 67.85 | 42,837 | -0.88(-1.28%) |
Jun 03, 2020 | 69.21 | 69.44 | 68.37 | 68.73 | 42,978 | -0.73(-1.05%) |
Jun 02, 2020 | 69.73 | 69.95 | 68.99 | 69.46 | 49,142 | -0.36(-0.52%) |
Jun 01, 2020 | 70.03 | 70.03 | 69.59 | 69.82 | 165,484 | -0.10(-0.15%) |
May 29, 2020 | 69.76 | 70.10 | 69.59 | 69.93 | 56,916 | +0.16(+0.23%) |
May 28, 2020 | 69.22 | 69.84 | 69.04 | 69.76 | 39,646 | +0.57(+0.82%) |
May 27, 2020 | 69.16 | 69.87 | 69.04 | 69.20 | 47,018 | -0.10(-0.15%) |
May 26, 2020 | 70.12 | 70.12 | 68.80 | 69.30 | 37,294 | -0.82(-1.17%) |
May 22, 2020 | 70.24 | 70.41 | 69.91 | 70.12 | 51,731 | -0.14(-0.21%) |
May 21, 2020 | 70.39 | 70.71 | 69.96 | 70.27 | 113,820 | -0.02(-0.02%) |
May 20, 2020 | 69.87 | 70.46 | 69.67 | 70.28 | 32,090 | +0.51(+0.73%) |
May 19, 2020 | 70.08 | 70.08 | 69.62 | 69.77 | 37,865 | -0.32(-0.46%) |
May 18, 2020 | 70.76 | 70.76 | 69.70 | 70.10 | 40,424 | -0.50(-0.71%) |
May 15, 2020 | 70.77 | 70.77 | 70.26 | 70.60 | 67,992 | +0.36(+0.51%) |
May 14, 2020 | 70.33 | 70.71 | 70.22 | 70.24 | 31,478 | +0.26(+0.38%) |
May 13, 2020 | 69.82 | 70.43 | 69.82 | 69.98 | 32,794 | +0.19(+0.27%) |
May 12, 2020 | 69.82 | 70.00 | 69.58 | 69.79 | 23,159 | +0.25(+0.35%) |
May 11, 2020 | 70.02 | 70.08 | 69.48 | 69.54 | 50,496 | -0.59(-0.83%) |
May 08, 2020 | 70.27 | 70.44 | 69.92 | 70.13 | 60,097 | -0.31(-0.43%) |
May 07, 2020 | 69.99 | 70.70 | 69.59 | 70.44 | 72,251 | +0.75(+1.07%) |
May 06, 2020 | 70.21 | 70.21 | 69.11 | 69.69 | 46,375 | -0.96(-1.36%) |
May 05, 2020 | 70.30 | 70.94 | 70.03 | 70.65 | 50,315 | +0.17(+0.24%) |
May 04, 2020 | 70.73 | 70.84 | 70.16 | 70.48 | 76,683 | -0.03(-0.04%) |