Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 74.96 | 75.04 | 73.31 | 74.34 | 4,154,571 | -1.08(-1.43%) |
Jul 30, 2020 | 75.77 | 76.23 | 74.66 | 75.41 | 2,310,588 | -1.24(-1.62%) |
Jul 29, 2020 | 76.51 | 77.27 | 76.20 | 76.65 | 1,620,492 | +0.71(+0.94%) |
Jul 28, 2020 | 76.29 | 76.84 | 75.77 | 75.94 | 2,215,892 | -0.66(-0.87%) |
Jul 27, 2020 | 75.82 | 76.71 | 74.64 | 76.60 | 2,412,772 | -0.09(-0.12%) |
Jul 24, 2020 | 77.67 | 77.75 | 76.20 | 76.69 | 1,269,390 | -1.42(-1.81%) |
Jul 23, 2020 | 77.97 | 78.48 | 76.38 | 78.11 | 2,171,020 | -0.75(-0.95%) |
Jul 22, 2020 | 78.85 | 79.58 | 78.04 | 78.86 | 2,608,985 | -0.50(-0.62%) |
Jul 21, 2020 | 78.55 | 79.63 | 77.79 | 79.36 | 2,107,023 | +1.93(+2.49%) |
Jul 20, 2020 | 78.68 | 79.56 | 76.79 | 77.43 | 2,123,729 | -1.71(-2.17%) |
Jul 17, 2020 | 79.90 | 79.92 | 77.76 | 79.14 | 2,291,930 | -0.98(-1.22%) |
Jul 16, 2020 | 79.04 | 80.45 | 78.21 | 80.12 | 2,890,775 | -0.03(-0.04%) |
Jul 15, 2020 | 75.87 | 80.70 | 75.29 | 80.15 | 4,641,319 | +7.34(+10.08%) |
Jul 14, 2020 | 72.51 | 72.84 | 71.18 | 72.81 | 2,474,989 | -0.07(-0.10%) |
Jul 13, 2020 | 74.83 | 75.53 | 72.85 | 72.88 | 3,012,136 | -1.64(-2.21%) |
Jul 10, 2020 | 73.13 | 74.55 | 72.80 | 74.52 | 2,189,353 | +1.10(+1.50%) |
Jul 09, 2020 | 74.69 | 74.87 | 71.83 | 73.42 | 2,835,407 | -0.95(-1.28%) |
Jul 08, 2020 | 73.59 | 74.37 | 72.70 | 74.37 | 3,631,421 | +0.91(+1.24%) |
Jul 07, 2020 | 74.54 | 74.74 | 73.05 | 73.46 | 2,787,673 | -2.05(-2.72%) |
Jul 06, 2020 | 75.36 | 75.62 | 74.27 | 75.51 | 2,970,404 | +1.70(+2.31%) |
Jul 02, 2020 | 76.06 | 76.25 | 73.42 | 73.81 | 1,783,386 | +0.08(+0.11%) |
Jul 01, 2020 | 73.97 | 75.80 | 73.41 | 73.73 | 3,207,569 | +0.98(+1.35%) |
Jun 30, 2020 | 72.85 | 73.24 | 71.33 | 72.75 | 4,419,473 | -0.47(-0.64%) |
Jun 29, 2020 | 70.84 | 73.22 | 69.44 | 73.22 | 3,274,492 | +2.73(+3.88%) |
Jun 26, 2020 | 71.50 | 71.61 | 69.16 | 70.48 | 10,085,563 | -1.34(-1.86%) |
Jun 25, 2020 | 71.80 | 72.04 | 70.14 | 71.82 | 4,038,259 | -0.67(-0.93%) |
Jun 24, 2020 | 74.29 | 74.29 | 70.91 | 72.49 | 3,813,059 | -2.47(-3.29%) |
Jun 23, 2020 | 76.01 | 76.22 | 74.44 | 74.96 | 3,993,836 | -0.40(-0.53%) |
Jun 22, 2020 | 75.23 | 76.07 | 74.12 | 75.36 | 1,968,229 | -0.09(-0.12%) |
Jun 19, 2020 | 78.48 | 78.51 | 74.67 | 75.44 | 4,291,778 | -1.97(-2.55%) |
Jun 18, 2020 | 75.02 | 78.39 | 74.71 | 77.42 | 3,935,043 | +1.72(+2.28%) |
Jun 17, 2020 | 77.12 | 77.72 | 75.13 | 75.69 | 3,490,687 | -1.81(-2.34%) |
Jun 16, 2020 | 80.52 | 80.96 | 75.99 | 77.50 | 3,133,761 | +0.76(+0.99%) |
Jun 15, 2020 | 73.83 | 77.68 | 73.15 | 76.74 | 3,436,972 | +0.03(+0.04%) |
Jun 12, 2020 | 80.16 | 80.23 | 75.43 | 76.71 | 4,779,019 | -0.14(-0.18%) |
Jun 11, 2020 | 77.26 | 79.84 | 76.00 | 76.85 | 5,316,769 | -5.19(-6.33%) |
Jun 10, 2020 | 84.57 | 85.10 | 81.57 | 82.04 | 3,980,296 | -3.27(-3.83%) |
Jun 09, 2020 | 86.96 | 86.99 | 84.44 | 85.31 | 3,116,725 | -3.54(-3.98%) |
Jun 08, 2020 | 89.00 | 89.92 | 87.70 | 88.85 | 4,598,114 | +2.48(+2.87%) |
Jun 05, 2020 | 89.56 | 92.83 | 85.82 | 86.37 | 6,750,396 | +0.85(+1.00%) |
Jun 04, 2020 | 85.37 | 86.61 | 83.56 | 85.52 | 3,535,623 | +0.23(+0.27%) |
Jun 03, 2020 | 83.69 | 86.59 | 82.99 | 85.29 | 3,659,094 | +2.49(+3.00%) |
Jun 02, 2020 | 82.21 | 82.85 | 80.47 | 82.80 | 3,168,829 | +1.67(+2.06%) |
Jun 01, 2020 | 78.89 | 81.94 | 78.60 | 81.13 | 2,396,812 | +2.58(+3.28%) |
May 29, 2020 | 78.78 | 79.49 | 77.63 | 78.55 | 3,961,532 | -1.30(-1.62%) |
May 28, 2020 | 83.18 | 83.73 | 79.67 | 79.85 | 3,401,025 | -2.51(-3.04%) |
May 27, 2020 | 83.34 | 83.71 | 79.99 | 82.36 | 5,216,602 | +1.45(+1.79%) |
May 26, 2020 | 84.32 | 84.76 | 80.65 | 80.91 | 3,917,154 | +3.27(+4.21%) |
May 22, 2020 | 77.26 | 78.03 | 75.96 | 77.64 | 2,849,945 | +0.72(+0.94%) |
May 21, 2020 | 76.42 | 78.11 | 75.11 | 76.92 | 4,839,443 | -0.06(-0.08%) |
May 20, 2020 | 76.13 | 77.57 | 75.22 | 76.98 | 3,556,000 | +2.41(+3.23%) |
May 19, 2020 | 72.34 | 76.35 | 71.15 | 74.57 | 3,992,782 | +2.20(+3.04%) |
May 18, 2020 | 71.48 | 73.96 | 71.39 | 72.37 | 6,486,298 | +4.49(+6.61%) |
May 15, 2020 | 66.64 | 68.17 | 65.88 | 67.89 | 2,353,314 | +0.37(+0.54%) |
May 14, 2020 | 62.76 | 67.56 | 61.88 | 67.52 | 6,092,825 | +3.29(+5.12%) |
May 13, 2020 | 66.36 | 66.56 | 63.45 | 64.23 | 4,991,935 | -2.13(-3.21%) |
May 12, 2020 | 68.28 | 68.68 | 65.93 | 66.36 | 3,204,296 | -1.29(-1.90%) |
May 11, 2020 | 70.43 | 70.58 | 67.61 | 67.65 | 5,585,244 | -3.85(-5.39%) |
May 08, 2020 | 72.09 | 73.32 | 71.04 | 71.50 | 8,571,239 | +0.29(+0.40%) |
May 07, 2020 | 71.28 | 72.76 | 70.61 | 71.22 | 4,784,109 | +1.10(+1.57%) |
May 06, 2020 | 71.80 | 72.16 | 69.95 | 70.12 | 3,874,499 | -0.94(-1.32%) |
May 05, 2020 | 72.07 | 72.98 | 70.73 | 71.06 | 3,096,367 | +0.33(+0.46%) |
May 04, 2020 | 69.33 | 71.89 | 68.42 | 70.73 | 4,336,297 | -0.61(-0.86%) |