Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 73.18 | 74.03 | 71.91 | 73.94 | 2,456,201 | +0.68(+0.93%) |
Jul 30, 2020 | 73.33 | 73.63 | 71.47 | 73.26 | 1,721,123 | -1.93(-2.56%) |
Jul 29, 2020 | 75.52 | 75.52 | 72.29 | 75.18 | 1,858,644 | -0.45(-0.59%) |
Jul 28, 2020 | 74.47 | 75.91 | 73.68 | 75.63 | 1,903,274 | +1.16(+1.56%) |
Jul 27, 2020 | 74.29 | 74.65 | 72.09 | 74.47 | 2,018,578 | -0.78(-1.04%) |
Jul 24, 2020 | 75.86 | 76.60 | 74.64 | 75.25 | 1,837,000 | -0.67(-0.89%) |
Jul 23, 2020 | 76.77 | 77.43 | 74.72 | 75.92 | 1,439,894 | -1.38(-1.78%) |
Jul 22, 2020 | 75.23 | 77.43 | 75.03 | 77.30 | 1,336,250 | +1.33(+1.75%) |
Jul 21, 2020 | 74.63 | 76.64 | 74.63 | 75.97 | 1,531,620 | +1.67(+2.25%) |
Jul 20, 2020 | 76.35 | 76.89 | 74.19 | 74.30 | 1,617,242 | -2.94(-3.80%) |
Jul 17, 2020 | 75.91 | 77.36 | 75.25 | 77.24 | 1,296,961 | +1.49(+1.96%) |
Jul 16, 2020 | 76.37 | 77.24 | 75.68 | 75.76 | 1,187,279 | -1.58(-2.04%) |
Jul 15, 2020 | 77.86 | 78.54 | 76.40 | 77.33 | 2,825,195 | +0.61(+0.79%) |
Jul 14, 2020 | 74.88 | 77.36 | 74.73 | 76.73 | 2,048,590 | +1.85(+2.47%) |
Jul 13, 2020 | 73.19 | 76.06 | 72.56 | 74.88 | 1,788,025 | +2.35(+3.24%) |
Jul 10, 2020 | 69.96 | 72.85 | 69.21 | 72.53 | 2,040,870 | +1.93(+2.74%) |
Jul 09, 2020 | 72.25 | 72.43 | 69.93 | 70.59 | 1,878,288 | -2.09(-2.88%) |
Jul 08, 2020 | 73.27 | 73.95 | 72.39 | 72.69 | 1,151,402 | -0.58(-0.79%) |
Jul 07, 2020 | 74.42 | 74.42 | 73.08 | 73.27 | 1,265,493 | -2.55(-3.36%) |
Jul 06, 2020 | 77.77 | 77.79 | 75.26 | 75.81 | 1,232,531 | -0.17(-0.22%) |
Jul 02, 2020 | 76.32 | 77.40 | 75.03 | 75.98 | 881,509 | +1.24(+1.67%) |
Jul 01, 2020 | 75.22 | 76.79 | 74.32 | 74.74 | 863,090 | -0.27(-0.37%) |
Jun 30, 2020 | 74.56 | 75.28 | 73.40 | 75.01 | 1,826,265 | +0.59(+0.79%) |
Jun 29, 2020 | 73.03 | 74.82 | 72.11 | 74.42 | 1,473,800 | +2.83(+3.95%) |
Jun 26, 2020 | 73.55 | 74.15 | 71.42 | 71.59 | 2,227,226 | -2.31(-3.12%) |
Jun 25, 2020 | 72.97 | 74.26 | 72.45 | 73.90 | 2,007,816 | +0.30(+0.40%) |
Jun 24, 2020 | 74.66 | 75.77 | 71.72 | 73.60 | 1,584,876 | -2.39(-3.14%) |
Jun 23, 2020 | 77.74 | 78.14 | 74.74 | 75.99 | 1,584,847 | -0.85(-1.10%) |
Jun 22, 2020 | 74.68 | 77.17 | 73.80 | 76.83 | 3,418,112 | +2.36(+3.16%) |
Jun 19, 2020 | 79.46 | 80.07 | 74.39 | 74.48 | 4,715,842 | -3.34(-4.29%) |
Jun 18, 2020 | 78.43 | 79.60 | 77.55 | 77.82 | 2,272,123 | -2.09(-2.62%) |
Jun 17, 2020 | 81.78 | 81.99 | 79.72 | 79.91 | 1,783,733 | -1.47(-1.80%) |
Jun 16, 2020 | 81.54 | 82.44 | 79.12 | 81.38 | 1,386,353 | +3.46(+4.44%) |
Jun 15, 2020 | 75.57 | 78.43 | 75.50 | 77.92 | 1,387,001 | -1.30(-1.65%) |
Jun 12, 2020 | 79.54 | 79.75 | 75.62 | 79.22 | 2,180,920 | +3.24(+4.27%) |
Jun 11, 2020 | 76.89 | 80.58 | 75.59 | 75.98 | 2,636,137 | -6.20(-7.55%) |
Jun 10, 2020 | 84.84 | 85.38 | 82.17 | 82.18 | 2,269,366 | -3.43(-4.01%) |
Jun 09, 2020 | 85.12 | 86.90 | 84.63 | 85.61 | 2,334,301 | -2.32(-2.64%) |
Jun 08, 2020 | 86.04 | 88.54 | 85.93 | 87.94 | 2,370,722 | +4.20(+5.02%) |
Jun 05, 2020 | 84.63 | 87.21 | 83.24 | 83.74 | 2,987,996 | +4.14(+5.21%) |
Jun 04, 2020 | 77.85 | 79.67 | 76.30 | 79.59 | 2,416,145 | +1.19(+1.52%) |
Jun 03, 2020 | 75.14 | 79.19 | 74.69 | 78.40 | 3,123,118 | +4.37(+5.91%) |
Jun 02, 2020 | 74.22 | 75.58 | 73.29 | 74.03 | 2,025,244 | +0.99(+1.36%) |
Jun 01, 2020 | 70.42 | 73.29 | 70.25 | 73.03 | 1,364,129 | +2.48(+3.51%) |
May 29, 2020 | 70.99 | 71.98 | 69.21 | 70.56 | 2,911,833 | -1.46(-2.03%) |
May 28, 2020 | 73.86 | 74.43 | 70.99 | 72.02 | 2,109,157 | -0.86(-1.18%) |
May 27, 2020 | 71.98 | 73.34 | 68.43 | 72.88 | 3,486,969 | +3.52(+5.08%) |
May 26, 2020 | 67.13 | 69.54 | 66.81 | 69.36 | 2,665,955 | +5.34(+8.35%) |
May 22, 2020 | 65.56 | 66.25 | 62.77 | 64.02 | 2,461,441 | -1.56(-2.38%) |
May 21, 2020 | 66.25 | 67.01 | 65.06 | 65.58 | 2,241,903 | -0.75(-1.14%) |
May 20, 2020 | 64.56 | 66.48 | 63.98 | 66.33 | 2,455,863 | +2.47(+3.87%) |
May 19, 2020 | 66.04 | 66.68 | 63.47 | 63.86 | 2,389,652 | -2.55(-3.84%) |
May 18, 2020 | 64.32 | 67.42 | 64.32 | 66.41 | 3,457,216 | +4.91(+7.98%) |
May 15, 2020 | 61.53 | 62.10 | 59.94 | 61.51 | 3,653,714 | -1.44(-2.28%) |
May 14, 2020 | 60.27 | 63.04 | 58.73 | 62.94 | 3,667,866 | +1.56(+2.54%) |
May 13, 2020 | 63.87 | 63.90 | 61.03 | 61.38 | 3,673,369 | -3.26(-5.04%) |
May 12, 2020 | 68.87 | 69.03 | 64.48 | 64.64 | 3,138,776 | -4.18(-6.07%) |
May 11, 2020 | 70.75 | 71.51 | 68.79 | 68.82 | 2,039,560 | -2.50(-3.51%) |
May 08, 2020 | 72.10 | 72.71 | 70.68 | 71.32 | 2,246,602 | +0.87(+1.23%) |
May 07, 2020 | 69.60 | 71.18 | 68.86 | 70.45 | 2,381,944 | +2.11(+3.09%) |
May 06, 2020 | 71.75 | 72.28 | 68.22 | 68.34 | 1,856,002 | -3.41(-4.75%) |
May 05, 2020 | 74.65 | 75.29 | 71.65 | 71.75 | 1,676,251 | -1.84(-2.50%) |
May 04, 2020 | 74.98 | 75.41 | 72.79 | 73.58 | 2,089,445 | -2.68(-3.51%) |