Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 76.74 | 77.73 | 76.67 | 77.72 | 1,116,856 | -0.56(-0.71%) |
Jul 30, 2020 | 77.22 | 78.52 | 77.09 | 78.28 | 626,236 | +0.17(+0.22%) |
Jul 29, 2020 | 77.39 | 78.50 | 77.32 | 78.11 | 531,863 | +0.73(+0.94%) |
Jul 28, 2020 | 78.26 | 78.26 | 77.35 | 77.38 | 480,808 | -0.91(-1.16%) |
Jul 27, 2020 | 77.43 | 78.37 | 77.39 | 78.29 | 913,926 | +2.06(+2.71%) |
Jul 24, 2020 | 75.62 | 76.31 | 75.11 | 76.22 | 537,162 | +0.04(+0.05%) |
Jul 23, 2020 | 77.24 | 77.75 | 75.95 | 76.18 | 609,861 | -0.93(-1.20%) |
Jul 22, 2020 | 77.03 | 77.36 | 76.57 | 77.11 | 418,460 | +0.04(+0.05%) |
Jul 21, 2020 | 78.01 | 78.03 | 76.91 | 77.07 | 700,546 | -0.87(-1.11%) |
Jul 20, 2020 | 76.94 | 78.26 | 76.65 | 77.94 | 877,623 | +2.09(+2.76%) |
Jul 17, 2020 | 75.72 | 76.19 | 75.21 | 75.84 | 1,095,189 | -0.72(-0.94%) |
Jul 16, 2020 | 76.06 | 76.83 | 75.91 | 76.56 | 938,372 | -0.03(-0.04%) |
Jul 15, 2020 | 75.87 | 77.64 | 75.66 | 76.59 | 1,991,450 | +2.30(+3.10%) |
Jul 14, 2020 | 73.16 | 74.37 | 72.90 | 74.29 | 760,008 | +0.16(+0.22%) |
Jul 13, 2020 | 75.27 | 76.40 | 73.93 | 74.13 | 1,820,410 | +0.42(+0.57%) |
Jul 10, 2020 | 72.77 | 73.88 | 72.39 | 73.71 | 1,672,275 | +2.40(+3.37%) |
Jul 09, 2020 | 71.10 | 71.44 | 70.26 | 71.31 | 952,800 | +1.73(+2.49%) |
Jul 08, 2020 | 69.33 | 69.63 | 68.77 | 69.57 | 535,244 | +0.63(+0.91%) |
Jul 07, 2020 | 69.60 | 69.84 | 68.84 | 68.95 | 910,847 | -1.37(-1.94%) |
Jul 06, 2020 | 70.30 | 70.59 | 70.07 | 70.31 | 1,401,849 | +0.30(+0.43%) |
Jul 02, 2020 | 70.28 | 70.28 | 69.75 | 70.01 | 1,090,274 | -0.16(-0.23%) |
Jul 01, 2020 | 68.96 | 70.73 | 68.96 | 70.17 | 1,554,506 | +1.26(+1.82%) |
Jun 30, 2020 | 68.42 | 69.00 | 68.25 | 68.92 | 738,973 | +0.41(+0.60%) |
Jun 29, 2020 | 68.53 | 68.64 | 67.94 | 68.51 | 975,091 | -0.96(-1.38%) |
Jun 26, 2020 | 70.04 | 70.20 | 68.99 | 69.46 | 956,259 | -1.32(-1.86%) |
Jun 25, 2020 | 69.94 | 70.90 | 69.50 | 70.78 | 684,410 | +0.35(+0.50%) |
Jun 24, 2020 | 71.17 | 71.26 | 70.08 | 70.43 | 648,565 | -0.99(-1.38%) |
Jun 23, 2020 | 71.59 | 72.12 | 71.37 | 71.42 | 1,193,490 | -0.07(-0.10%) |
Jun 22, 2020 | 71.03 | 71.59 | 70.74 | 71.49 | 607,767 | +0.73(+1.03%) |
Jun 19, 2020 | 71.50 | 71.63 | 70.53 | 70.76 | 1,518,600 | -0.57(-0.80%) |
Jun 18, 2020 | 71.43 | 71.63 | 71.20 | 71.33 | 922,900 | -0.03(-0.04%) |
Jun 17, 2020 | 70.74 | 71.56 | 70.51 | 71.36 | 1,379,830 | +2.22(+3.22%) |
Jun 16, 2020 | 69.78 | 70.28 | 68.59 | 69.14 | 1,032,443 | -0.38(-0.54%) |
Jun 15, 2020 | 68.15 | 69.77 | 67.68 | 69.51 | 1,645,288 | +1.44(+2.11%) |
Jun 12, 2020 | 69.50 | 69.61 | 66.66 | 68.08 | 2,368,430 | +0.92(+1.37%) |
Jun 11, 2020 | 69.95 | 69.97 | 66.89 | 67.16 | 2,791,241 | -3.13(-4.45%) |
Jun 10, 2020 | 69.78 | 70.38 | 68.93 | 70.29 | 1,858,751 | +2.05(+3.01%) |
Jun 09, 2020 | 68.23 | 68.58 | 67.69 | 68.24 | 989,818 | -0.11(-0.16%) |
Jun 08, 2020 | 67.29 | 68.58 | 67.09 | 68.35 | 1,396,837 | +1.25(+1.86%) |
Jun 05, 2020 | 66.37 | 67.34 | 66.34 | 67.10 | 1,278,356 | +1.13(+1.71%) |
Jun 04, 2020 | 66.79 | 67.20 | 65.86 | 65.98 | 1,171,198 | -0.61(-0.91%) |
Jun 03, 2020 | 65.80 | 66.81 | 65.76 | 66.58 | 2,731,660 | +0.04(+0.06%) |
Jun 02, 2020 | 65.78 | 66.61 | 65.72 | 66.54 | 1,424,850 | +1.26(+1.92%) |
Jun 01, 2020 | 64.71 | 65.45 | 64.36 | 65.29 | 1,428,100 | +0.73(+1.13%) |
May 29, 2020 | 64.00 | 64.56 | 63.45 | 64.56 | 1,180,553 | +0.18(+0.28%) |
May 28, 2020 | 63.38 | 65.13 | 63.38 | 64.38 | 1,611,864 | +1.60(+2.56%) |
May 27, 2020 | 62.31 | 62.83 | 61.83 | 62.78 | 1,529,386 | +0.79(+1.27%) |
May 26, 2020 | 62.60 | 62.96 | 61.97 | 61.99 | 1,439,529 | -1.06(-1.68%) |
May 22, 2020 | 63.00 | 63.12 | 62.40 | 63.04 | 851,535 | +0.50(+0.80%) |
May 21, 2020 | 62.80 | 63.18 | 61.98 | 62.55 | 1,218,387 | -0.43(-0.68%) |
May 20, 2020 | 63.03 | 63.65 | 62.86 | 62.97 | 2,153,362 | +0.12(+0.19%) |
May 19, 2020 | 64.09 | 64.14 | 62.80 | 62.85 | 2,121,918 | -1.02(-1.59%) |
May 18, 2020 | 62.80 | 64.26 | 62.49 | 63.87 | 1,983,032 | +0.06(+0.09%) |
May 15, 2020 | 63.32 | 64.36 | 63.28 | 63.81 | 1,245,153 | +0.35(+0.55%) |
May 14, 2020 | 62.75 | 63.46 | 62.18 | 63.46 | 1,333,987 | +0.88(+1.40%) |
May 13, 2020 | 63.48 | 63.85 | 62.10 | 62.59 | 2,551,835 | -2.80(-4.28%) |
May 12, 2020 | 65.72 | 66.19 | 65.35 | 65.39 | 1,143,404 | -0.38(-0.58%) |
May 11, 2020 | 65.57 | 65.85 | 65.08 | 65.77 | 919,459 | +0.46(+0.70%) |
May 08, 2020 | 64.80 | 65.69 | 64.39 | 65.31 | 960,873 | +1.14(+1.77%) |
May 07, 2020 | 64.07 | 64.39 | 63.70 | 64.17 | 903,433 | +0.42(+0.66%) |
May 06, 2020 | 63.74 | 64.06 | 63.04 | 63.75 | 916,420 | +0.56(+0.88%) |
May 05, 2020 | 62.70 | 63.54 | 62.59 | 63.19 | 960,250 | +1.45(+2.34%) |
May 04, 2020 | 62.11 | 62.34 | 61.16 | 61.75 | 770,517 | -0.79(-1.26%) |