Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 89.83 | 89.85 | 86.67 | 88.10 | 1,269,283 | -0.07(-0.08%) |
Jul 30, 2020 | 85.93 | 89.33 | 85.70 | 88.17 | 1,134,745 | +1.34(+1.54%) |
Jul 29, 2020 | 84.89 | 87.44 | 84.44 | 86.83 | 1,553,902 | +3.03(+3.61%) |
Jul 28, 2020 | 84.02 | 84.80 | 83.43 | 83.81 | 1,494,100 | -1.22(-1.44%) |
Jul 27, 2020 | 84.50 | 86.21 | 84.28 | 85.03 | 2,512,565 | +1.34(+1.60%) |
Jul 24, 2020 | 82.79 | 84.13 | 81.61 | 83.69 | 1,625,945 | +0.19(+0.23%) |
Jul 23, 2020 | 84.28 | 86.21 | 82.32 | 83.50 | 1,447,799 | -0.79(-0.94%) |
Jul 22, 2020 | 85.40 | 85.95 | 83.57 | 84.29 | 1,737,825 | -1.08(-1.27%) |
Jul 21, 2020 | 88.31 | 88.48 | 84.68 | 85.38 | 1,519,567 | -1.90(-2.17%) |
Jul 20, 2020 | 83.83 | 87.78 | 83.68 | 87.27 | 4,167,682 | +3.92(+4.70%) |
Jul 17, 2020 | 85.11 | 85.93 | 82.20 | 83.35 | 1,933,008 | +0.04(+0.05%) |
Jul 16, 2020 | 85.79 | 85.82 | 81.08 | 83.31 | 2,302,585 | -3.07(-3.56%) |
Jul 15, 2020 | 85.78 | 86.96 | 83.43 | 86.39 | 1,864,755 | +1.51(+1.78%) |
Jul 14, 2020 | 80.59 | 85.40 | 80.43 | 84.88 | 4,548,416 | +3.52(+4.33%) |
Jul 13, 2020 | 85.93 | 85.93 | 81.15 | 81.36 | 2,051,315 | -3.47(-4.09%) |
Jul 10, 2020 | 82.75 | 85.13 | 82.75 | 84.82 | 2,456,653 | +1.76(+2.11%) |
Jul 09, 2020 | 82.22 | 83.95 | 81.20 | 83.07 | 2,580,999 | +1.32(+1.62%) |
Jul 08, 2020 | 84.59 | 84.90 | 81.24 | 81.74 | 4,173,244 | -2.09(-2.49%) |
Jul 07, 2020 | 81.74 | 84.09 | 79.04 | 83.83 | 5,770,272 | +1.87(+2.28%) |
Jul 06, 2020 | 77.17 | 83.34 | 77.02 | 81.96 | 11,463,699 | +6.27(+8.29%) |
Jul 02, 2020 | 72.10 | 76.99 | 72.02 | 75.69 | 9,209,332 | +4.69(+6.61%) |
Jul 01, 2020 | 68.53 | 73.77 | 66.68 | 71.00 | 13,376,647 | +0.54(+0.77%) |
Jun 30, 2020 | 69.24 | 70.75 | 68.63 | 70.45 | 6,918,627 | +1.20(+1.73%) |
Jun 29, 2020 | 66.45 | 69.79 | 65.93 | 69.26 | 7,329,754 | +2.83(+4.26%) |
Jun 26, 2020 | 65.95 | 67.63 | 65.62 | 66.43 | 10,493,110 | +0.14(+0.21%) |
Jun 25, 2020 | 65.87 | 67.00 | 65.27 | 66.29 | 3,471,842 | +0.49(+0.75%) |
Jun 24, 2020 | 66.01 | 67.10 | 64.22 | 65.79 | 3,462,391 | -0.24(-0.37%) |
Jun 23, 2020 | 65.49 | 66.95 | 64.41 | 66.04 | 5,983,404 | +1.93(+3.02%) |
Jun 22, 2020 | 64.44 | 65.18 | 64.01 | 64.10 | 4,761,145 | -0.24(-0.37%) |
Jun 19, 2020 | 67.13 | 67.54 | 64.08 | 64.34 | 8,472,062 | -1.93(-2.91%) |
Jun 18, 2020 | 64.05 | 66.42 | 63.79 | 66.26 | 6,394,288 | +2.58(+4.05%) |
Jun 17, 2020 | 63.54 | 64.00 | 62.62 | 63.68 | 6,155,884 | +0.91(+1.44%) |
Jun 16, 2020 | 62.41 | 63.90 | 61.78 | 62.78 | 5,599,625 | +1.75(+2.87%) |
Jun 15, 2020 | 58.68 | 61.34 | 58.68 | 61.03 | 4,428,322 | +1.27(+2.12%) |
Jun 12, 2020 | 60.40 | 60.57 | 58.58 | 59.76 | 2,664,130 | +0.91(+1.55%) |
Jun 11, 2020 | 59.49 | 60.06 | 57.68 | 58.85 | 3,300,670 | -2.05(-3.37%) |
Jun 10, 2020 | 61.52 | 62.03 | 60.37 | 60.90 | 2,816,105 | -0.47(-0.76%) |
Jun 09, 2020 | 61.32 | 61.84 | 60.37 | 61.36 | 5,094,969 | -0.07(-0.11%) |
Jun 08, 2020 | 61.78 | 62.71 | 61.13 | 61.43 | 3,590,948 | -0.60(-0.97%) |
Jun 05, 2020 | 61.70 | 62.69 | 61.00 | 62.03 | 4,444,653 | +0.60(+0.98%) |
Jun 04, 2020 | 61.73 | 62.42 | 60.59 | 61.43 | 3,954,860 | -0.83(-1.34%) |
Jun 03, 2020 | 61.66 | 62.73 | 61.11 | 62.26 | 3,367,572 | +0.94(+1.54%) |
Jun 02, 2020 | 60.53 | 61.78 | 60.01 | 61.32 | 4,507,814 | +0.57(+0.94%) |
Jun 01, 2020 | 58.93 | 60.98 | 58.90 | 60.74 | 3,153,115 | +1.84(+3.13%) |
May 29, 2020 | 59.08 | 59.43 | 58.19 | 58.90 | 4,188,981 | -0.18(-0.30%) |
May 28, 2020 | 57.41 | 60.37 | 57.41 | 59.08 | 4,441,711 | +0.98(+1.68%) |
May 27, 2020 | 57.23 | 58.16 | 55.96 | 58.10 | 2,388,183 | +1.10(+1.94%) |
May 26, 2020 | 57.72 | 57.88 | 56.54 | 57.00 | 2,855,691 | +0.17(+0.31%) |
May 22, 2020 | 55.77 | 57.44 | 55.53 | 56.82 | 2,732,982 | +0.91(+1.62%) |
May 21, 2020 | 56.43 | 57.14 | 55.46 | 55.92 | 2,111,387 | -0.52(-0.92%) |
May 20, 2020 | 57.39 | 57.83 | 55.88 | 56.43 | 4,053,370 | -0.02(-0.04%) |
May 19, 2020 | 55.45 | 57.66 | 55.23 | 56.45 | 4,845,200 | +1.12(+2.03%) |
May 18, 2020 | 53.17 | 55.61 | 52.93 | 55.33 | 3,713,794 | +3.06(+5.85%) |
May 15, 2020 | 50.99 | 52.51 | 50.76 | 52.27 | 3,859,867 | +0.81(+1.57%) |
May 14, 2020 | 49.36 | 51.46 | 49.34 | 51.46 | 4,029,877 | +1.19(+2.36%) |
May 13, 2020 | 51.72 | 52.54 | 48.99 | 50.27 | 7,045,416 | -1.50(-2.90%) |
May 12, 2020 | 52.91 | 53.50 | 51.67 | 51.78 | 6,586,189 | -0.54(-1.02%) |
May 11, 2020 | 52.26 | 52.79 | 50.85 | 52.31 | 7,421,135 | +1.14(+2.24%) |
May 08, 2020 | 52.11 | 52.50 | 51.09 | 51.17 | 9,004,061 | -0.48(-0.92%) |
May 07, 2020 | 54.31 | 55.70 | 51.58 | 51.65 | 12,393,588 | -1.92(-3.58%) |
May 06, 2020 | 51.21 | 53.83 | 50.72 | 53.56 | 6,686,360 | +3.65(+7.32%) |
May 05, 2020 | 49.73 | 50.40 | 49.13 | 49.91 | 5,078,913 | +1.15(+2.35%) |
May 04, 2020 | 46.90 | 48.90 | 46.74 | 48.77 | 3,535,053 | +1.43(+3.02%) |