Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 76.07 | 76.07 | 74.85 | 75.95 | 72,066 | -0.16(-0.21%) |
Jul 30, 2020 | 75.79 | 76.30 | 75.51 | 76.12 | 78,823 | -0.49(-0.65%) |
Jul 29, 2020 | 75.84 | 76.71 | 75.81 | 76.61 | 29,892 | +1.29(+1.71%) |
Jul 28, 2020 | 75.75 | 75.94 | 75.27 | 75.32 | 20,474 | -0.64(-0.85%) |
Jul 27, 2020 | 75.45 | 76.02 | 75.08 | 75.97 | 28,868 | +0.60(+0.80%) |
Jul 24, 2020 | 75.48 | 75.93 | 75.18 | 75.37 | 38,740 | -0.66(-0.87%) |
Jul 23, 2020 | 76.18 | 76.75 | 75.73 | 76.03 | 50,754 | -0.29(-0.38%) |
Jul 22, 2020 | 75.42 | 76.36 | 75.42 | 76.32 | 31,119 | +0.68(+0.90%) |
Jul 21, 2020 | 75.76 | 76.06 | 75.43 | 75.64 | 73,391 | +0.61(+0.81%) |
Jul 20, 2020 | 75.08 | 75.19 | 74.72 | 75.03 | 45,828 | -0.28(-0.38%) |
Jul 17, 2020 | 74.91 | 75.42 | 74.81 | 75.32 | 51,029 | +0.63(+0.85%) |
Jul 16, 2020 | 74.34 | 74.90 | 74.33 | 74.68 | 30,532 | -0.14(-0.19%) |
Jul 15, 2020 | 74.27 | 75.03 | 74.15 | 74.82 | 40,919 | +1.67(+2.28%) |
Jul 14, 2020 | 71.43 | 73.17 | 71.43 | 73.15 | 88,127 | +1.40(+1.95%) |
Jul 13, 2020 | 72.32 | 73.19 | 71.66 | 71.76 | 33,281 | -0.28(-0.39%) |
Jul 10, 2020 | 71.39 | 72.04 | 71.31 | 72.04 | 42,073 | +0.58(+0.81%) |
Jul 09, 2020 | 72.64 | 72.67 | 71.01 | 71.46 | 126,389 | -1.15(-1.59%) |
Jul 08, 2020 | 72.54 | 72.94 | 72.11 | 72.61 | 32,779 | +0.21(+0.29%) |
Jul 07, 2020 | 73.07 | 73.43 | 72.38 | 72.40 | 44,733 | -1.18(-1.61%) |
Jul 06, 2020 | 73.86 | 73.92 | 73.31 | 73.58 | 36,154 | +0.84(+1.16%) |
Jul 02, 2020 | 73.34 | 73.63 | 72.63 | 72.74 | 434,064 | +0.56(+0.77%) |
Jul 01, 2020 | 72.77 | 73.21 | 72.02 | 72.18 | 33,244 | -0.23(-0.31%) |
Jun 30, 2020 | 71.26 | 72.67 | 71.26 | 72.41 | 126,555 | +0.80(+1.12%) |
Jun 29, 2020 | 70.57 | 71.60 | 70.20 | 71.60 | 147,734 | +1.76(+2.52%) |
Jun 26, 2020 | 70.67 | 71.12 | 69.74 | 69.85 | 107,683 | -1.21(-1.70%) |
Jun 25, 2020 | 69.89 | 71.07 | 69.53 | 71.06 | 58,421 | +1.03(+1.47%) |
Jun 24, 2020 | 71.80 | 71.87 | 69.93 | 70.02 | 109,845 | -2.53(-3.48%) |
Jun 23, 2020 | 73.20 | 73.20 | 72.51 | 72.55 | 46,980 | +0.12(+0.16%) |
Jun 22, 2020 | 71.81 | 72.55 | 71.67 | 72.43 | 60,783 | +0.42(+0.59%) |
Jun 19, 2020 | 74.05 | 74.05 | 71.71 | 72.01 | 73,107 | -0.89(-1.22%) |
Jun 18, 2020 | 72.39 | 73.27 | 72.29 | 72.90 | 42,394 | -0.06(-0.09%) |
Jun 17, 2020 | 73.69 | 73.74 | 72.83 | 72.96 | 63,805 | -0.31(-0.42%) |
Jun 16, 2020 | 74.33 | 74.54 | 72.32 | 73.27 | 72,907 | +1.51(+2.10%) |
Jun 15, 2020 | 69.11 | 72.17 | 68.92 | 71.76 | 93,194 | +0.57(+0.81%) |
Jun 12, 2020 | 72.50 | 72.50 | 69.76 | 71.19 | 98,663 | +0.94(+1.34%) |
Jun 11, 2020 | 72.24 | 72.60 | 69.99 | 70.24 | 113,239 | -4.86(-6.47%) |
Jun 10, 2020 | 76.24 | 76.24 | 74.88 | 75.10 | 115,627 | -1.23(-1.61%) |
Jun 09, 2020 | 77.09 | 77.09 | 76.22 | 76.34 | 124,006 | -1.60(-2.05%) |
Jun 08, 2020 | 78.11 | 78.11 | 77.49 | 77.93 | 97,315 | +0.88(+1.14%) |
Jun 05, 2020 | 76.74 | 77.70 | 76.47 | 77.05 | 121,608 | +2.76(+3.71%) |
Jun 04, 2020 | 74.00 | 74.51 | 73.88 | 74.29 | 218,197 | +0.02(+0.03%) |
Jun 03, 2020 | 72.95 | 74.41 | 72.95 | 74.27 | 259,285 | +2.20(+3.05%) |
Jun 02, 2020 | 71.78 | 72.07 | 71.53 | 72.07 | 54,225 | +0.98(+1.38%) |
Jun 01, 2020 | 70.66 | 71.37 | 70.64 | 71.10 | 28,147 | +0.17(+0.24%) |
May 29, 2020 | 70.48 | 71.01 | 69.85 | 70.92 | 62,577 | -0.10(-0.14%) |
May 28, 2020 | 71.91 | 72.00 | 70.89 | 71.02 | 96,954 | -0.36(-0.51%) |
May 27, 2020 | 70.80 | 71.38 | 70.04 | 71.38 | 124,338 | +1.85(+2.66%) |
May 26, 2020 | 69.25 | 69.89 | 69.17 | 69.53 | 131,958 | +2.24(+3.33%) |
May 22, 2020 | 67.09 | 67.29 | 66.62 | 67.29 | 43,595 | +0.14(+0.21%) |
May 21, 2020 | 67.15 | 67.63 | 67.09 | 67.15 | 56,949 | -0.08(-0.12%) |
May 20, 2020 | 66.85 | 67.74 | 66.85 | 67.23 | 40,551 | +1.18(+1.79%) |
May 19, 2020 | 66.69 | 67.21 | 66.05 | 66.05 | 54,961 | -0.73(-1.09%) |
May 18, 2020 | 65.05 | 67.14 | 65.05 | 66.78 | 60,255 | +3.58(+5.67%) |
May 15, 2020 | 62.37 | 63.37 | 62.12 | 63.20 | 31,079 | +0.14(+0.23%) |
May 14, 2020 | 61.44 | 63.06 | 60.53 | 63.06 | 89,345 | +0.66(+1.06%) |
May 13, 2020 | 63.57 | 63.57 | 61.96 | 62.40 | 56,711 | -1.70(-2.65%) |
May 12, 2020 | 66.12 | 66.12 | 64.04 | 64.09 | 79,602 | -1.65(-2.52%) |
May 11, 2020 | 65.84 | 66.12 | 65.25 | 65.75 | 40,633 | -0.65(-0.97%) |
May 08, 2020 | 65.87 | 66.52 | 65.87 | 66.39 | 56,527 | +1.25(+1.92%) |
May 07, 2020 | 64.68 | 65.82 | 64.68 | 65.14 | 62,145 | +1.28(+2.01%) |
May 06, 2020 | 64.68 | 64.68 | 63.83 | 63.86 | 22,711 | -0.56(-0.87%) |
May 05, 2020 | 64.45 | 65.06 | 64.38 | 64.42 | 24,482 | +0.59(+0.93%) |
May 04, 2020 | 63.39 | 63.86 | 62.99 | 63.83 | 35,620 | -0.42(-0.65%) |