Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 75.88 | 75.88 | 74.68 | 75.61 | 13,500 | -0.40(-0.53%) |
Jul 30, 2020 | 76.30 | 76.30 | 75.48 | 76.01 | 6,043 | -0.84(-1.09%) |
Jul 29, 2020 | 76.25 | 76.96 | 76.11 | 76.85 | 11,143 | +0.99(+1.31%) |
Jul 28, 2020 | 75.81 | 76.26 | 75.81 | 75.86 | 7,429 | -0.15(-0.20%) |
Jul 27, 2020 | 75.51 | 76.01 | 75.28 | 76.01 | 11,744 | +0.27(+0.35%) |
Jul 24, 2020 | 75.96 | 76.36 | 75.55 | 75.74 | 9,200 | -0.43(-0.56%) |
Jul 23, 2020 | 76.14 | 76.70 | 75.97 | 76.17 | 12,416 | -0.24(-0.31%) |
Jul 22, 2020 | 75.71 | 76.43 | 75.61 | 76.41 | 7,865 | +0.59(+0.78%) |
Jul 21, 2020 | 75.34 | 76.28 | 75.34 | 75.82 | 6,006 | +0.78(+1.04%) |
Jul 20, 2020 | 75.77 | 75.77 | 74.92 | 75.04 | 14,000 | -1.00(-1.32%) |
Jul 17, 2020 | 75.74 | 76.15 | 75.63 | 76.04 | 10,800 | +0.40(+0.53%) |
Jul 16, 2020 | 75.09 | 75.68 | 75.09 | 75.64 | 18,000 | +0.19(+0.25%) |
Jul 15, 2020 | 75.41 | 75.56 | 75.15 | 75.45 | 13,948 | +0.94(+1.26%) |
Jul 14, 2020 | 73.08 | 74.52 | 73.06 | 74.51 | 22,128 | +1.23(+1.68%) |
Jul 13, 2020 | 73.57 | 74.28 | 73.28 | 73.28 | 16,172 | +0.14(+0.19%) |
Jul 10, 2020 | 72.69 | 73.14 | 72.61 | 73.14 | 9,100 | +1.34(+1.86%) |
Jul 09, 2020 | 72.48 | 72.48 | 71.32 | 71.80 | 7,491 | -1.40(-1.91%) |
Jul 08, 2020 | 73.63 | 73.63 | 72.77 | 73.20 | 9,505 | -0.12(-0.16%) |
Jul 07, 2020 | 73.63 | 73.84 | 73.27 | 73.32 | 10,985 | -1.06(-1.43%) |
Jul 06, 2020 | 75.05 | 75.27 | 74.07 | 74.38 | 13,599 | +0.26(+0.35%) |
Jul 02, 2020 | 74.68 | 75.00 | 74.07 | 74.12 | 15,500 | +0.34(+0.46%) |
Jul 01, 2020 | 73.68 | 74.47 | 73.68 | 73.78 | 21,348 | +0.05(+0.07%) |
Jun 30, 2020 | 72.63 | 73.86 | 72.62 | 73.73 | 9,082 | +1.02(+1.41%) |
Jun 29, 2020 | 71.83 | 72.78 | 71.66 | 72.71 | 10,870 | +1.20(+1.67%) |
Jun 26, 2020 | 72.60 | 72.60 | 71.18 | 71.51 | 11,100 | -1.10(-1.52%) |
Jun 25, 2020 | 71.62 | 72.61 | 71.60 | 72.61 | 13,981 | +0.51(+0.71%) |
Jun 24, 2020 | 73.32 | 73.32 | 71.52 | 72.10 | 14,396 | -2.09(-2.81%) |
Jun 23, 2020 | 75.01 | 75.01 | 74.19 | 74.19 | 20,876 | -0.42(-0.56%) |
Jun 22, 2020 | 74.36 | 74.76 | 74.22 | 74.61 | 11,855 | -0.21(-0.28%) |
Jun 19, 2020 | 76.86 | 76.86 | 74.82 | 74.82 | 6,600 | -0.79(-1.04%) |
Jun 18, 2020 | 75.73 | 75.84 | 75.46 | 75.60 | 15,076 | -0.08(-0.11%) |
Jun 17, 2020 | 76.65 | 76.65 | 75.69 | 75.69 | 13,669 | -0.91(-1.19%) |
Jun 16, 2020 | 77.45 | 77.45 | 76.08 | 76.60 | 10,655 | +1.61(+2.15%) |
Jun 15, 2020 | 72.12 | 75.31 | 72.00 | 74.99 | 15,035 | +0.90(+1.21%) |
Jun 12, 2020 | 75.22 | 75.23 | 72.84 | 74.09 | 8,100 | +1.19(+1.63%) |
Jun 11, 2020 | 75.17 | 75.31 | 72.88 | 72.90 | 15,654 | -5.32(-6.80%) |
Jun 10, 2020 | 78.70 | 79.24 | 78.10 | 78.22 | 6,581 | -1.52(-1.91%) |
Jun 09, 2020 | 80.26 | 80.26 | 79.31 | 79.74 | 6,855 | -1.82(-2.23%) |
Jun 08, 2020 | 80.28 | 81.56 | 80.28 | 81.56 | 23,698 | +2.10(+2.64%) |
Jun 05, 2020 | 79.15 | 80.40 | 79.15 | 79.46 | 54,600 | +2.43(+3.15%) |
Jun 04, 2020 | 76.43 | 77.05 | 76.21 | 77.03 | 15,370 | +0.12(+0.16%) |
Jun 03, 2020 | 76.29 | 77.03 | 76.23 | 76.91 | 63,722 | +1.79(+2.38%) |
Jun 02, 2020 | 74.30 | 75.12 | 74.30 | 75.12 | 20,945 | +1.11(+1.50%) |
Jun 01, 2020 | 73.15 | 74.24 | 73.15 | 74.01 | 14,092 | +0.44(+0.60%) |
May 29, 2020 | 73.39 | 73.67 | 72.28 | 73.57 | 12,300 | +0.06(+0.08%) |
May 28, 2020 | 74.51 | 74.51 | 73.37 | 73.51 | 16,667 | -0.41(-0.55%) |
May 27, 2020 | 73.67 | 73.92 | 72.74 | 73.92 | 11,177 | +1.52(+2.10%) |
May 26, 2020 | 72.16 | 72.94 | 72.16 | 72.40 | 24,238 | +1.54(+2.18%) |
May 22, 2020 | 70.98 | 70.98 | 70.30 | 70.85 | 16,100 | -0.04(-0.05%) |
May 21, 2020 | 71.14 | 71.45 | 70.81 | 70.89 | 36,785 | -0.51(-0.72%) |
May 20, 2020 | 71.14 | 71.75 | 71.14 | 71.40 | 15,985 | +0.93(+1.33%) |
May 19, 2020 | 71.18 | 71.34 | 70.46 | 70.47 | 11,089 | -1.00(-1.40%) |
May 18, 2020 | 70.01 | 71.76 | 70.01 | 71.47 | 13,620 | +3.37(+4.96%) |
May 15, 2020 | 67.67 | 68.33 | 67.32 | 68.10 | 17,600 | +0.02(+0.03%) |
May 14, 2020 | 66.51 | 68.09 | 65.75 | 68.08 | 24,711 | +0.67(+1.00%) |
May 13, 2020 | 68.94 | 68.94 | 67.15 | 67.41 | 24,417 | -1.89(-2.73%) |
May 12, 2020 | 70.82 | 71.12 | 69.30 | 69.30 | 20,411 | -1.47(-2.08%) |
May 11, 2020 | 70.40 | 71.09 | 70.11 | 70.77 | 15,556 | -0.35(-0.49%) |
May 08, 2020 | 69.75 | 71.18 | 69.75 | 71.12 | 18,900 | +2.16(+3.13%) |
May 07, 2020 | 69.27 | 69.92 | 68.95 | 68.96 | 18,514 | +0.48(+0.70%) |
May 06, 2020 | 70.11 | 70.11 | 68.48 | 68.48 | 13,626 | -1.20(-1.72%) |
May 05, 2020 | 70.18 | 70.69 | 69.63 | 69.68 | 14,180 | +0.22(+0.32%) |
May 04, 2020 | 68.61 | 69.57 | 68.45 | 69.46 | 16,808 | -0.08(-0.12%) |