Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 77.02 | 77.03 | 75.97 | 77.03 | 55,931 | +0.51(+0.67%) |
Jul 30, 2020 | 75.75 | 76.64 | 75.61 | 76.52 | 62,306 | -0.26(-0.34%) |
Jul 29, 2020 | 76.19 | 76.92 | 76.16 | 76.78 | 30,444 | +1.02(+1.35%) |
Jul 28, 2020 | 75.97 | 76.39 | 75.74 | 75.76 | 39,948 | -0.53(-0.70%) |
Jul 27, 2020 | 75.79 | 76.32 | 75.70 | 76.29 | 57,926 | +0.62(+0.82%) |
Jul 24, 2020 | 75.65 | 75.95 | 75.38 | 75.67 | 74,645 | -0.55(-0.72%) |
Jul 23, 2020 | 76.98 | 77.28 | 75.87 | 76.22 | 79,738 | -0.91(-1.18%) |
Jul 22, 2020 | 76.54 | 77.15 | 76.54 | 77.13 | 92,150 | +0.43(+0.56%) |
Jul 21, 2020 | 77.05 | 77.16 | 76.46 | 76.69 | 60,742 | +0.12(+0.16%) |
Jul 20, 2020 | 75.74 | 76.68 | 75.67 | 76.57 | 139,267 | +0.64(+0.84%) |
Jul 17, 2020 | 76.07 | 76.10 | 75.44 | 75.94 | 113,545 | +0.31(+0.42%) |
Jul 16, 2020 | 75.38 | 75.75 | 75.33 | 75.62 | 119,396 | -0.27(-0.36%) |
Jul 15, 2020 | 76.11 | 76.15 | 75.32 | 75.89 | 82,583 | +0.75(+0.99%) |
Jul 14, 2020 | 73.80 | 75.19 | 73.53 | 75.15 | 144,624 | +0.97(+1.31%) |
Jul 13, 2020 | 75.48 | 76.14 | 74.07 | 74.18 | 112,701 | -0.70(-0.94%) |
Jul 10, 2020 | 74.23 | 74.96 | 73.82 | 74.88 | 71,281 | +0.74(+0.99%) |
Jul 09, 2020 | 74.69 | 74.69 | 73.24 | 74.14 | 43,250 | -0.36(-0.49%) |
Jul 08, 2020 | 74.14 | 74.52 | 73.74 | 74.50 | 62,079 | +0.62(+0.84%) |
Jul 07, 2020 | 74.33 | 74.87 | 73.89 | 73.89 | 22,572 | -0.83(-1.11%) |
Jul 06, 2020 | 74.60 | 74.84 | 74.43 | 74.72 | 74,187 | +1.07(+1.46%) |
Jul 02, 2020 | 74.19 | 74.44 | 73.47 | 73.64 | 61,398 | +0.46(+0.63%) |
Jul 01, 2020 | 72.94 | 73.45 | 72.94 | 73.18 | 148,432 | +0.39(+0.53%) |
Jun 30, 2020 | 71.77 | 73.02 | 71.77 | 72.80 | 68,303 | +1.14(+1.59%) |
Jun 29, 2020 | 70.99 | 71.69 | 70.51 | 71.66 | 49,005 | +0.97(+1.38%) |
Jun 26, 2020 | 72.05 | 72.05 | 70.64 | 70.68 | 70,650 | -1.69(-2.33%) |
Jun 25, 2020 | 71.36 | 72.42 | 71.10 | 72.37 | 54,226 | +0.74(+1.04%) |
Jun 24, 2020 | 73.00 | 73.06 | 71.22 | 71.63 | 101,814 | -1.94(-2.64%) |
Jun 23, 2020 | 73.86 | 74.08 | 73.53 | 73.57 | 54,962 | +0.31(+0.42%) |
Jun 22, 2020 | 72.63 | 73.27 | 72.39 | 73.26 | 70,446 | +0.41(+0.57%) |
Jun 19, 2020 | 74.11 | 74.11 | 72.54 | 72.84 | 77,589 | -0.36(-0.49%) |
Jun 18, 2020 | 72.73 | 73.27 | 72.71 | 73.21 | 47,497 | +0.05(+0.07%) |
Jun 17, 2020 | 73.82 | 73.82 | 73.07 | 73.15 | 74,161 | -0.10(-0.14%) |
Jun 16, 2020 | 74.13 | 74.13 | 72.63 | 73.25 | 123,976 | +1.31(+1.82%) |
Jun 15, 2020 | 69.56 | 72.32 | 69.56 | 71.95 | 108,641 | +0.53(+0.75%) |
Jun 12, 2020 | 72.42 | 72.46 | 70.09 | 71.41 | 92,008 | +0.94(+1.34%) |
Jun 11, 2020 | 72.77 | 73.08 | 70.39 | 70.47 | 181,896 | -4.46(-5.96%) |
Jun 10, 2020 | 75.42 | 75.61 | 74.64 | 74.93 | 57,351 | -0.35(-0.46%) |
Jun 09, 2020 | 75.17 | 75.68 | 74.99 | 75.28 | 60,673 | -0.78(-1.02%) |
Jun 08, 2020 | 75.34 | 76.06 | 75.11 | 76.06 | 93,504 | +1.01(+1.35%) |
Jun 05, 2020 | 74.74 | 75.37 | 74.58 | 75.04 | 99,816 | +1.99(+2.72%) |
Jun 04, 2020 | 72.86 | 73.50 | 72.72 | 73.06 | 180,292 | -0.24(-0.33%) |
Jun 03, 2020 | 72.62 | 73.45 | 72.62 | 73.30 | 110,361 | +0.94(+1.30%) |
Jun 02, 2020 | 72.02 | 72.36 | 71.62 | 72.36 | 38,907 | +0.65(+0.91%) |
Jun 01, 2020 | 71.08 | 71.82 | 71.08 | 71.71 | 74,497 | +0.42(+0.58%) |
May 29, 2020 | 70.79 | 71.41 | 70.27 | 71.29 | 81,879 | +0.23(+0.33%) |
May 28, 2020 | 71.58 | 71.89 | 70.81 | 71.06 | 96,474 | -0.15(-0.21%) |
May 27, 2020 | 70.82 | 71.21 | 69.67 | 71.21 | 105,613 | +1.19(+1.71%) |
May 26, 2020 | 70.63 | 70.64 | 70.01 | 70.01 | 79,916 | +0.86(+1.25%) |
May 22, 2020 | 69.07 | 69.15 | 68.63 | 69.15 | 36,086 | +0.16(+0.23%) |
May 21, 2020 | 69.49 | 69.54 | 68.66 | 69.00 | 46,875 | -0.43(-0.62%) |
May 20, 2020 | 69.27 | 69.62 | 69.05 | 69.43 | 48,150 | +1.10(+1.62%) |
May 19, 2020 | 68.78 | 69.18 | 68.32 | 68.32 | 92,133 | -0.58(-0.84%) |
May 18, 2020 | 68.62 | 69.27 | 68.38 | 68.90 | 133,564 | +2.18(+3.27%) |
May 15, 2020 | 65.80 | 66.72 | 65.80 | 66.72 | 47,481 | +0.33(+0.49%) |
May 14, 2020 | 64.90 | 66.39 | 64.35 | 66.39 | 103,811 | +0.68(+1.03%) |
May 13, 2020 | 66.80 | 66.83 | 65.08 | 65.72 | 251,251 | -1.23(-1.84%) |
May 12, 2020 | 68.79 | 68.79 | 66.95 | 66.95 | 139,711 | -1.45(-2.13%) |
May 11, 2020 | 67.89 | 68.74 | 67.74 | 68.40 | 87,705 | +0.03(+0.04%) |
May 08, 2020 | 67.82 | 68.42 | 67.82 | 68.37 | 162,281 | +1.27(+1.89%) |
May 07, 2020 | 67.19 | 67.65 | 67.05 | 67.10 | 99,451 | +0.76(+1.14%) |
May 06, 2020 | 67.11 | 67.28 | 66.29 | 66.35 | 51,995 | -0.36(-0.53%) |
May 05, 2020 | 66.76 | 67.46 | 66.63 | 66.70 | 78,568 | +0.66(+1.00%) |
May 04, 2020 | 65.33 | 66.10 | 65.03 | 66.04 | 54,525 | +0.16(+0.24%) |