Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2020 | 67.73 | 67.73 | 67.73 | 0 | -0.01(-0.01%) | |
Jul 28, 2020 | 67.73 | 67.74 | 67.72 | 67.74 | 2,758,969 | +0.20(+0.30%) |
Jul 27, 2020 | 67.50 | 67.56 | 67.50 | 67.53 | 2,760,631 | +0.35(+0.51%) |
Jul 24, 2020 | 67.29 | 67.29 | 66.77 | 67.19 | 735,311 | -0.10(-0.15%) |
Jul 23, 2020 | 67.24 | 67.30 | 67.24 | 67.29 | 401,992 | +0.01(+0.01%) |
Jul 22, 2020 | 66.13 | 67.52 | 65.90 | 67.28 | 1,452,890 | +1.00(+1.50%) |
Jul 21, 2020 | 65.66 | 66.35 | 65.44 | 66.28 | 400,272 | +0.72(+1.10%) |
Jul 20, 2020 | 66.16 | 66.30 | 65.46 | 65.56 | 382,426 | -0.89(-1.34%) |
Jul 17, 2020 | 66.36 | 66.67 | 66.27 | 66.45 | 233,658 | +0.20(+0.30%) |
Jul 16, 2020 | 66.59 | 66.66 | 66.14 | 66.25 | 176,378 | -0.17(-0.25%) |
Jul 15, 2020 | 66.65 | 66.74 | 66.42 | 66.42 | 397,644 | -0.26(-0.39%) |
Jul 14, 2020 | 66.49 | 66.74 | 66.04 | 66.67 | 254,175 | +0.23(+0.34%) |
Jul 13, 2020 | 66.45 | 66.75 | 66.21 | 66.45 | 172,916 | +0.02(+0.03%) |
Jul 10, 2020 | 66.32 | 66.45 | 65.90 | 66.43 | 140,782 | +0.17(+0.25%) |
Jul 09, 2020 | 66.16 | 66.45 | 65.79 | 66.26 | 216,025 | -0.03(-0.04%) |
Jul 08, 2020 | 65.77 | 66.50 | 65.69 | 66.29 | 550,854 | +0.46(+0.70%) |
Jul 07, 2020 | 65.77 | 66.32 | 65.66 | 65.83 | 247,639 | -0.12(-0.18%) |
Jul 06, 2020 | 66.57 | 66.60 | 65.82 | 65.94 | 482,859 | -0.57(-0.86%) |
Jul 02, 2020 | 66.45 | 66.54 | 66.31 | 66.52 | 206,109 | +0.12(+0.18%) |
Jul 01, 2020 | 66.17 | 66.56 | 65.89 | 66.40 | 463,490 | +0.25(+0.37%) |
Jun 30, 2020 | 65.89 | 66.25 | 65.79 | 66.15 | 379,696 | +0.27(+0.40%) |
Jun 29, 2020 | 65.40 | 66.19 | 65.38 | 65.89 | 281,089 | +0.60(+0.92%) |
Jun 26, 2020 | 65.51 | 65.54 | 65.16 | 65.28 | 588,755 | -0.19(-0.29%) |
Jun 25, 2020 | 65.68 | 65.91 | 65.07 | 65.47 | 370,023 | -0.28(-0.42%) |
Jun 24, 2020 | 65.14 | 66.27 | 64.70 | 65.75 | 481,596 | +0.58(+0.89%) |
Jun 23, 2020 | 65.84 | 65.94 | 64.84 | 65.16 | 480,357 | -0.38(-0.57%) |
Jun 22, 2020 | 65.66 | 65.86 | 65.52 | 65.54 | 217,618 | -0.05(-0.08%) |
Jun 19, 2020 | 66.36 | 66.45 | 65.59 | 65.59 | 709,484 | -0.27(-0.40%) |
Jun 18, 2020 | 65.84 | 66.33 | 65.68 | 65.86 | 262,972 | -0.02(-0.03%) |
Jun 17, 2020 | 65.99 | 66.14 | 65.39 | 65.88 | 311,394 | -0.07(-0.10%) |
Jun 16, 2020 | 65.86 | 65.96 | 65.73 | 65.94 | 459,965 | +0.21(+0.32%) |
Jun 15, 2020 | 65.77 | 65.97 | 65.45 | 65.74 | 451,450 | -0.12(-0.18%) |
Jun 12, 2020 | 66.18 | 66.23 | 65.00 | 65.86 | 1,172,418 | -0.14(-0.21%) |
Jun 11, 2020 | 66.43 | 66.62 | 65.88 | 65.99 | 552,267 | -0.59(-0.88%) |
Jun 10, 2020 | 66.65 | 66.78 | 66.58 | 66.58 | 181,415 | +0.00(+0.00%) |
Jun 09, 2020 | 66.55 | 66.72 | 66.46 | 66.58 | 411,582 | +0.00(+0.00%) |
Jun 08, 2020 | 66.45 | 66.61 | 66.43 | 66.58 | 554,394 | +0.13(+0.19%) |
Jun 05, 2020 | 66.54 | 66.72 | 66.45 | 66.45 | 393,863 | -0.09(-0.13%) |
Jun 04, 2020 | 66.43 | 66.60 | 66.24 | 66.54 | 361,692 | +0.04(+0.06%) |
Jun 03, 2020 | 66.68 | 66.78 | 66.50 | 66.50 | 400,157 | -0.09(-0.13%) |
Jun 02, 2020 | 66.72 | 66.75 | 66.57 | 66.59 | 694,515 | -0.09(-0.13%) |
Jun 01, 2020 | 66.73 | 66.87 | 66.59 | 66.68 | 429,261 | -0.02(-0.03%) |
May 29, 2020 | 66.69 | 66.75 | 66.56 | 66.70 | 523,690 | -0.04(-0.06%) |
May 28, 2020 | 66.89 | 66.89 | 66.65 | 66.74 | 830,279 | -0.04(-0.06%) |
May 27, 2020 | 66.73 | 66.79 | 65.24 | 66.78 | 737,395 | +0.02(+0.03%) |
May 26, 2020 | 66.75 | 66.78 | 66.64 | 66.76 | 261,602 | +0.03(+0.04%) |
May 22, 2020 | 66.74 | 66.75 | 66.66 | 66.73 | 327,828 | +0.00(+0.00%) |
May 21, 2020 | 66.74 | 66.76 | 66.67 | 66.73 | 395,998 | -0.05(-0.07%) |
May 20, 2020 | 66.88 | 66.88 | 66.48 | 66.78 | 859,452 | +0.00(+0.00%) |
May 19, 2020 | 66.83 | 66.86 | 66.77 | 66.78 | 451,585 | -0.07(-0.10%) |
May 18, 2020 | 66.82 | 66.88 | 66.76 | 66.85 | 345,857 | -0.01(-0.01%) |
May 15, 2020 | 66.83 | 66.87 | 66.78 | 66.86 | 1,288,997 | +0.03(+0.04%) |
May 14, 2020 | 66.78 | 66.83 | 66.76 | 66.83 | 493,448 | +0.05(+0.07%) |
May 13, 2020 | 66.76 | 66.79 | 66.74 | 66.78 | 417,063 | +0.01(+0.01%) |
May 12, 2020 | 66.74 | 66.79 | 66.73 | 66.77 | 399,913 | +0.02(+0.03%) |
May 11, 2020 | 66.74 | 66.81 | 66.65 | 66.75 | 646,924 | -0.10(-0.15%) |
May 08, 2020 | 66.83 | 66.86 | 65.21 | 66.85 | 1,786,906 | +0.01(+0.01%) |
May 07, 2020 | 66.82 | 66.85 | 66.79 | 66.84 | 241,885 | +0.08(+0.12%) |
May 06, 2020 | 66.83 | 66.83 | 66.75 | 66.76 | 183,388 | -0.06(-0.09%) |
May 05, 2020 | 66.82 | 66.84 | 66.77 | 66.82 | 474,091 | +0.03(+0.04%) |
May 04, 2020 | 66.75 | 66.83 | 66.75 | 66.79 | 280,408 | -0.03(-0.04%) |