Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 75.17 | 75.36 | 72.62 | 74.06 | 68,658,040 | -2.42(-3.17%) |
Jul 30, 2020 | 74.76 | 76.81 | 74.53 | 76.49 | 33,423,190 | +0.47(+0.62%) |
Jul 29, 2020 | 75.23 | 76.48 | 74.98 | 76.01 | 22,147,954 | +1.08(+1.45%) |
Jul 28, 2020 | 76.17 | 76.24 | 74.80 | 74.93 | 34,073,888 | -1.49(-1.95%) |
Jul 27, 2020 | 76.13 | 76.96 | 75.67 | 76.42 | 24,940,288 | +0.92(+1.21%) |
Jul 24, 2020 | 74.86 | 75.80 | 74.34 | 75.51 | 30,923,148 | -0.19(-0.25%) |
Jul 23, 2020 | 78.26 | 78.50 | 75.28 | 75.70 | 32,558,608 | -2.64(-3.37%) |
Jul 22, 2020 | 77.94 | 78.41 | 77.22 | 78.34 | 18,658,608 | +0.50(+0.65%) |
Jul 21, 2020 | 79.26 | 79.26 | 77.63 | 77.83 | 24,375,206 | -0.36(-0.47%) |
Jul 20, 2020 | 75.68 | 78.43 | 75.09 | 78.20 | 31,173,474 | +2.51(+3.31%) |
Jul 17, 2020 | 75.99 | 76.09 | 74.84 | 75.69 | 29,173,160 | -0.12(-0.16%) |
Jul 16, 2020 | 74.91 | 75.85 | 74.23 | 75.81 | 30,416,492 | +0.22(+0.29%) |
Jul 15, 2020 | 76.07 | 76.68 | 74.81 | 75.60 | 32,244,790 | -0.35(-0.46%) |
Jul 14, 2020 | 74.43 | 76.06 | 74.09 | 75.94 | 31,717,472 | +0.46(+0.61%) |
Jul 13, 2020 | 77.41 | 78.77 | 75.18 | 75.48 | 36,957,408 | -1.52(-1.97%) |
Jul 10, 2020 | 75.22 | 77.10 | 74.74 | 77.00 | 37,176,256 | +1.54(+2.04%) |
Jul 09, 2020 | 75.24 | 76.05 | 74.32 | 75.46 | 28,493,608 | +0.60(+0.80%) |
Jul 08, 2020 | 74.63 | 75.21 | 74.20 | 74.86 | 25,011,308 | +0.69(+0.93%) |
Jul 07, 2020 | 74.42 | 75.75 | 74.09 | 74.17 | 29,185,354 | -0.53(-0.70%) |
Jul 06, 2020 | 73.92 | 75.24 | 73.56 | 74.70 | 31,309,088 | +1.55(+2.12%) |
Jul 02, 2020 | 72.26 | 74.06 | 72.24 | 73.15 | 37,230,316 | +1.33(+1.85%) |
Jul 01, 2020 | 70.47 | 72.07 | 70.41 | 71.82 | 35,533,928 | +1.22(+1.73%) |
Jun 30, 2020 | 69.44 | 70.85 | 69.12 | 70.60 | 40,883,792 | +0.93(+1.34%) |
Jun 29, 2020 | 67.83 | 69.70 | 67.27 | 69.67 | 36,236,308 | +1.75(+2.58%) |
Jun 26, 2020 | 71.49 | 71.59 | 67.52 | 67.92 | 85,449,128 | -4.07(-5.65%) |
Jun 25, 2020 | 71.41 | 72.06 | 70.92 | 71.98 | 24,617,982 | +0.47(+0.65%) |
Jun 24, 2020 | 72.99 | 73.69 | 71.41 | 71.52 | 35,120,660 | -1.62(-2.22%) |
Jun 23, 2020 | 72.70 | 73.71 | 72.18 | 73.14 | 28,621,452 | +0.63(+0.86%) |
Jun 22, 2020 | 71.37 | 72.55 | 71.08 | 72.51 | 30,869,248 | +1.01(+1.41%) |
Jun 19, 2020 | 72.12 | 72.31 | 70.99 | 71.50 | 63,227,868 | -0.21(-0.30%) |
Jun 18, 2020 | 72.38 | 72.49 | 71.27 | 71.72 | 31,659,826 | -0.76(-1.04%) |
Jun 17, 2020 | 72.28 | 72.92 | 71.49 | 72.47 | 31,012,050 | +0.42(+0.58%) |
Jun 16, 2020 | 72.18 | 72.67 | 71.21 | 72.05 | 34,246,428 | +1.14(+1.61%) |
Jun 15, 2020 | 69.46 | 71.16 | 69.32 | 70.91 | 30,136,374 | +0.33(+0.47%) |
Jun 12, 2020 | 71.34 | 71.77 | 69.22 | 70.58 | 38,970,296 | +0.47(+0.67%) |
Jun 11, 2020 | 72.00 | 72.64 | 70.02 | 70.11 | 39,838,284 | -3.10(-4.23%) |
Jun 10, 2020 | 72.89 | 73.63 | 72.73 | 73.21 | 30,500,508 | +0.48(+0.67%) |
Jun 09, 2020 | 72.19 | 73.32 | 72.08 | 72.73 | 28,211,806 | +0.48(+0.66%) |
Jun 08, 2020 | 71.04 | 72.32 | 71.04 | 72.25 | 28,112,434 | +0.41(+0.57%) |
Jun 05, 2020 | 70.58 | 72.17 | 70.22 | 71.84 | 34,743,492 | +1.31(+1.86%) |
Jun 04, 2020 | 71.44 | 71.87 | 70.16 | 70.53 | 29,711,452 | -1.21(-1.68%) |
Jun 03, 2020 | 71.83 | 72.25 | 71.41 | 71.74 | 25,137,232 | -0.14(-0.20%) |
Jun 02, 2020 | 71.45 | 71.90 | 70.86 | 71.88 | 25,579,716 | +0.37(+0.52%) |
Jun 01, 2020 | 70.84 | 71.82 | 70.82 | 71.51 | 24,363,712 | +0.14(+0.20%) |
May 29, 2020 | 70.77 | 71.55 | 70.59 | 71.36 | 36,801,832 | +0.61(+0.86%) |
May 28, 2020 | 69.76 | 71.96 | 69.72 | 70.76 | 33,891,504 | -0.06(-0.08%) |
May 27, 2020 | 70.78 | 71.01 | 69.49 | 70.81 | 33,759,752 | +0.04(+0.06%) |
May 26, 2020 | 71.78 | 71.97 | 70.53 | 70.77 | 41,249,788 | +0.33(+0.47%) |
May 22, 2020 | 69.76 | 70.56 | 69.51 | 70.44 | 26,217,800 | +0.42(+0.60%) |
May 21, 2020 | 70.32 | 70.69 | 69.59 | 70.02 | 27,732,662 | -0.24(-0.34%) |
May 20, 2020 | 69.40 | 70.44 | 69.28 | 70.26 | 33,132,800 | +1.66(+2.42%) |
May 19, 2020 | 69.27 | 69.52 | 68.60 | 68.60 | 25,632,254 | -0.52(-0.76%) |
May 18, 2020 | 68.01 | 69.54 | 67.64 | 69.12 | 36,513,984 | +0.54(+0.78%) |
May 15, 2020 | 67.42 | 68.65 | 66.87 | 68.58 | 34,192,864 | +0.85(+1.26%) |
May 14, 2020 | 66.68 | 67.79 | 66.12 | 67.73 | 32,089,774 | +0.34(+0.50%) |
May 13, 2020 | 68.77 | 69.20 | 66.34 | 67.39 | 36,269,744 | -1.32(-1.92%) |
May 12, 2020 | 70.28 | 70.67 | 68.66 | 68.71 | 27,810,050 | -1.37(-1.96%) |
May 11, 2020 | 68.84 | 70.75 | 68.78 | 70.08 | 28,259,962 | +0.74(+1.07%) |
May 08, 2020 | 69.08 | 69.86 | 68.70 | 69.34 | 27,791,590 | +0.79(+1.15%) |
May 07, 2020 | 68.22 | 68.80 | 67.69 | 68.55 | 28,010,318 | +1.26(+1.87%) |
May 06, 2020 | 68.01 | 68.48 | 67.29 | 67.29 | 24,333,578 | -0.19(-0.28%) |
May 05, 2020 | 66.82 | 68.62 | 66.80 | 67.48 | 33,058,096 | +1.21(+1.83%) |
May 04, 2020 | 65.34 | 66.31 | 64.88 | 66.26 | 30,111,166 | +0.31(+0.47%) |