Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 72.28 | 72.88 | 71.60 | 72.84 | 1,220,255 | +0.63(+0.87%) |
Jul 30, 2020 | 72.31 | 72.55 | 71.74 | 72.21 | 1,111,817 | -0.54(-0.75%) |
Jul 29, 2020 | 72.44 | 72.98 | 72.33 | 72.76 | 722,014 | +0.44(+0.60%) |
Jul 28, 2020 | 71.49 | 73.07 | 71.34 | 72.32 | 1,169,752 | +0.60(+0.84%) |
Jul 27, 2020 | 72.21 | 72.21 | 71.24 | 71.72 | 1,215,953 | -0.46(-0.64%) |
Jul 24, 2020 | 73.17 | 73.81 | 71.82 | 72.19 | 859,257 | -0.91(-1.24%) |
Jul 23, 2020 | 72.83 | 73.37 | 72.52 | 73.09 | 1,632,853 | +0.28(+0.39%) |
Jul 22, 2020 | 70.47 | 72.89 | 70.18 | 72.81 | 1,270,581 | +2.01(+2.83%) |
Jul 21, 2020 | 70.65 | 71.42 | 70.38 | 70.81 | 1,498,357 | +0.19(+0.27%) |
Jul 20, 2020 | 71.20 | 71.88 | 70.56 | 70.61 | 1,126,858 | -0.86(-1.21%) |
Jul 17, 2020 | 70.09 | 71.63 | 69.73 | 71.48 | 1,511,742 | +1.77(+2.54%) |
Jul 16, 2020 | 68.93 | 70.21 | 68.80 | 69.71 | 1,768,414 | +0.78(+1.13%) |
Jul 15, 2020 | 70.18 | 70.42 | 68.80 | 68.93 | 1,888,073 | -0.58(-0.84%) |
Jul 14, 2020 | 68.70 | 69.83 | 68.39 | 69.51 | 2,430,402 | +0.92(+1.34%) |
Jul 13, 2020 | 67.80 | 69.03 | 67.62 | 68.59 | 1,964,711 | +0.93(+1.37%) |
Jul 10, 2020 | 66.81 | 68.14 | 66.81 | 67.66 | 1,308,825 | +0.81(+1.21%) |
Jul 09, 2020 | 66.77 | 67.11 | 65.05 | 66.86 | 1,501,828 | -0.26(-0.39%) |
Jul 08, 2020 | 66.51 | 67.45 | 66.09 | 67.12 | 1,372,349 | +0.54(+0.82%) |
Jul 07, 2020 | 65.90 | 66.69 | 65.40 | 66.58 | 1,282,044 | +0.00(+0.00%) |
Jul 06, 2020 | 66.83 | 67.61 | 65.78 | 66.58 | 1,853,945 | +0.10(+0.15%) |
Jul 02, 2020 | 66.11 | 67.02 | 66.06 | 66.48 | 1,954,589 | +0.67(+1.02%) |
Jul 01, 2020 | 63.85 | 66.04 | 63.78 | 65.80 | 1,963,182 | +1.93(+3.03%) |
Jun 30, 2020 | 63.27 | 64.18 | 63.18 | 63.87 | 1,488,233 | +0.57(+0.90%) |
Jun 29, 2020 | 63.03 | 63.36 | 62.21 | 63.30 | 1,375,514 | +0.75(+1.20%) |
Jun 26, 2020 | 62.20 | 63.16 | 61.41 | 62.54 | 3,984,089 | +0.08(+0.13%) |
Jun 25, 2020 | 63.03 | 63.03 | 60.95 | 62.46 | 1,529,625 | -0.59(-0.94%) |
Jun 24, 2020 | 62.94 | 63.43 | 61.96 | 63.05 | 1,844,657 | -0.49(-0.77%) |
Jun 23, 2020 | 64.75 | 64.75 | 62.80 | 63.54 | 1,964,918 | -0.56(-0.88%) |
Jun 22, 2020 | 63.12 | 64.76 | 61.98 | 64.11 | 2,262,144 | +0.74(+1.17%) |
Jun 19, 2020 | 66.33 | 66.54 | 63.31 | 63.36 | 4,113,308 | -2.41(-3.67%) |
Jun 18, 2020 | 65.28 | 65.86 | 64.10 | 65.78 | 2,248,809 | +0.00(+0.00%) |
Jun 17, 2020 | 66.01 | 66.29 | 64.81 | 65.78 | 2,423,429 | -0.08(-0.12%) |
Jun 16, 2020 | 67.23 | 67.86 | 65.49 | 65.86 | 2,549,749 | +0.19(+0.29%) |
Jun 15, 2020 | 63.92 | 66.11 | 63.29 | 65.67 | 1,837,581 | +0.54(+0.82%) |
Jun 12, 2020 | 66.58 | 66.75 | 64.31 | 65.13 | 1,677,644 | -0.08(-0.13%) |
Jun 11, 2020 | 66.71 | 67.01 | 64.51 | 65.21 | 1,903,508 | -2.74(-4.03%) |
Jun 10, 2020 | 68.21 | 69.30 | 67.82 | 67.95 | 1,222,090 | -0.37(-0.54%) |
Jun 09, 2020 | 69.07 | 69.07 | 67.22 | 68.33 | 1,582,428 | -1.32(-1.90%) |
Jun 08, 2020 | 67.79 | 69.83 | 67.20 | 69.65 | 1,381,192 | +1.48(+2.17%) |
Jun 05, 2020 | 67.31 | 69.40 | 66.92 | 68.17 | 1,910,766 | +1.43(+2.15%) |
Jun 04, 2020 | 68.18 | 68.40 | 65.86 | 66.73 | 1,404,862 | -1.88(-2.75%) |
Jun 03, 2020 | 67.67 | 68.78 | 67.65 | 68.62 | 1,490,589 | +1.06(+1.56%) |
Jun 02, 2020 | 67.48 | 67.63 | 66.51 | 67.56 | 1,511,962 | +0.49(+0.73%) |
Jun 01, 2020 | 67.28 | 67.93 | 66.52 | 67.08 | 1,150,952 | -0.32(-0.48%) |
May 29, 2020 | 66.39 | 67.89 | 66.17 | 67.40 | 2,080,954 | +0.71(+1.07%) |
May 28, 2020 | 65.20 | 67.10 | 64.74 | 66.69 | 2,638,560 | +3.09(+4.86%) |
May 27, 2020 | 64.88 | 64.88 | 62.50 | 63.60 | 2,867,654 | -0.23(-0.35%) |
May 26, 2020 | 64.06 | 65.04 | 63.54 | 63.82 | 1,978,154 | +0.85(+1.35%) |
May 22, 2020 | 62.51 | 63.05 | 62.28 | 62.97 | 1,485,683 | +0.47(+0.75%) |
May 21, 2020 | 63.24 | 63.87 | 62.29 | 62.50 | 1,675,118 | -0.93(-1.46%) |
May 20, 2020 | 64.22 | 64.30 | 63.20 | 63.43 | 1,698,242 | -0.29(-0.45%) |
May 19, 2020 | 64.79 | 64.83 | 63.71 | 63.72 | 1,410,809 | -1.43(-2.19%) |
May 18, 2020 | 63.58 | 65.57 | 63.09 | 65.15 | 2,805,252 | +3.13(+5.05%) |
May 15, 2020 | 61.68 | 62.87 | 60.02 | 62.02 | 7,240,933 | +0.04(+0.06%) |
May 14, 2020 | 61.08 | 62.12 | 59.83 | 61.98 | 2,216,364 | +0.33(+0.54%) |
May 13, 2020 | 61.77 | 61.92 | 60.43 | 61.65 | 2,867,496 | -0.56(-0.90%) |
May 12, 2020 | 63.33 | 63.88 | 61.69 | 62.21 | 3,406,710 | -1.68(-2.63%) |
May 11, 2020 | 63.62 | 64.47 | 62.41 | 63.88 | 2,563,093 | -0.03(-0.04%) |
May 08, 2020 | 63.51 | 64.05 | 63.05 | 63.91 | 1,351,972 | +1.09(+1.74%) |
May 07, 2020 | 63.84 | 64.27 | 62.61 | 62.82 | 2,550,433 | -0.17(-0.27%) |
May 06, 2020 | 65.35 | 65.35 | 62.96 | 62.99 | 2,201,125 | -2.08(-3.20%) |
May 05, 2020 | 64.12 | 65.49 | 64.12 | 65.08 | 1,524,842 | +0.64(+0.99%) |
May 04, 2020 | 64.20 | 64.64 | 63.20 | 64.43 | 1,253,004 | -0.01(-0.01%) |