Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 69.62 | 70.15 | 67.49 | 68.06 | 2,075,253 | -1.77(-2.54%) |
Jul 30, 2020 | 69.50 | 71.30 | 67.93 | 69.84 | 2,428,631 | -2.11(-2.93%) |
Jul 29, 2020 | 70.38 | 72.33 | 69.97 | 71.94 | 2,255,891 | +2.22(+3.19%) |
Jul 28, 2020 | 70.72 | 71.21 | 69.55 | 69.72 | 2,073,461 | -1.28(-1.81%) |
Jul 27, 2020 | 70.10 | 71.28 | 69.58 | 71.00 | 1,266,123 | +0.65(+0.92%) |
Jul 24, 2020 | 70.86 | 71.03 | 69.91 | 70.36 | 1,544,450 | -0.33(-0.47%) |
Jul 23, 2020 | 70.56 | 71.48 | 70.33 | 70.69 | 1,706,228 | +0.07(+0.10%) |
Jul 22, 2020 | 70.24 | 71.03 | 69.75 | 70.62 | 1,318,815 | +0.64(+0.91%) |
Jul 21, 2020 | 70.37 | 70.67 | 69.62 | 69.98 | 1,836,001 | -0.01(-0.01%) |
Jul 20, 2020 | 69.92 | 70.28 | 69.50 | 69.99 | 1,521,575 | +0.16(+0.22%) |
Jul 17, 2020 | 70.14 | 70.49 | 69.42 | 69.84 | 2,400,244 | -0.43(-0.61%) |
Jul 16, 2020 | 70.07 | 70.39 | 69.58 | 70.27 | 1,289,955 | -0.11(-0.15%) |
Jul 15, 2020 | 69.01 | 70.78 | 69.01 | 70.38 | 1,869,158 | +2.04(+2.98%) |
Jul 14, 2020 | 67.84 | 68.47 | 67.32 | 68.34 | 1,373,948 | +0.27(+0.40%) |
Jul 13, 2020 | 68.75 | 69.40 | 68.00 | 68.06 | 1,847,732 | -0.47(-0.69%) |
Jul 10, 2020 | 68.00 | 68.69 | 67.97 | 68.53 | 998,239 | +0.29(+0.43%) |
Jul 09, 2020 | 68.37 | 68.50 | 67.20 | 68.24 | 1,596,261 | -0.33(-0.49%) |
Jul 08, 2020 | 69.09 | 69.09 | 67.75 | 68.57 | 1,670,537 | -0.10(-0.14%) |
Jul 07, 2020 | 68.41 | 69.32 | 68.03 | 68.67 | 2,329,119 | -0.84(-1.21%) |
Jul 06, 2020 | 69.50 | 69.80 | 68.52 | 69.51 | 2,799,551 | +1.00(+1.46%) |
Jul 02, 2020 | 68.61 | 69.18 | 68.36 | 68.51 | 1,983,520 | +0.41(+0.60%) |
Jul 01, 2020 | 67.31 | 68.42 | 67.26 | 68.10 | 2,132,504 | +0.92(+1.37%) |
Jun 30, 2020 | 66.70 | 67.58 | 66.02 | 67.18 | 2,050,806 | +0.60(+0.90%) |
Jun 29, 2020 | 65.89 | 67.08 | 65.42 | 66.58 | 1,540,010 | +1.37(+2.10%) |
Jun 26, 2020 | 67.15 | 67.50 | 64.47 | 65.21 | 3,568,072 | -1.78(-2.66%) |
Jun 25, 2020 | 67.23 | 67.48 | 66.47 | 66.99 | 2,039,456 | -0.28(-0.42%) |
Jun 24, 2020 | 69.02 | 69.24 | 66.92 | 67.28 | 1,896,922 | -2.35(-3.38%) |
Jun 23, 2020 | 70.05 | 70.77 | 69.15 | 69.63 | 1,768,336 | -0.15(-0.21%) |
Jun 22, 2020 | 70.83 | 71.09 | 69.51 | 69.78 | 2,649,140 | -1.94(-2.71%) |
Jun 19, 2020 | 69.22 | 71.72 | 68.14 | 71.72 | 7,456,238 | +3.39(+4.96%) |
Jun 18, 2020 | 68.07 | 68.56 | 67.44 | 68.33 | 2,108,563 | +0.11(+0.16%) |
Jun 17, 2020 | 68.46 | 69.07 | 68.02 | 68.22 | 1,924,254 | +0.17(+0.24%) |
Jun 16, 2020 | 67.34 | 69.21 | 67.23 | 68.05 | 2,700,544 | +1.52(+2.28%) |
Jun 15, 2020 | 64.58 | 66.65 | 63.84 | 66.53 | 2,699,447 | +0.91(+1.39%) |
Jun 12, 2020 | 66.22 | 67.32 | 64.81 | 65.62 | 1,711,384 | -0.43(-0.65%) |
Jun 11, 2020 | 69.55 | 70.06 | 65.82 | 66.05 | 2,453,479 | -4.38(-6.22%) |
Jun 10, 2020 | 70.68 | 70.69 | 69.24 | 70.43 | 1,916,726 | -0.01(-0.01%) |
Jun 09, 2020 | 72.26 | 72.36 | 70.20 | 70.44 | 1,402,762 | -1.93(-2.67%) |
Jun 08, 2020 | 71.34 | 72.56 | 70.96 | 72.37 | 1,387,021 | +0.82(+1.15%) |
Jun 05, 2020 | 70.29 | 72.51 | 69.64 | 71.55 | 2,339,940 | +1.61(+2.30%) |
Jun 04, 2020 | 70.77 | 71.84 | 69.24 | 69.94 | 2,122,477 | -1.92(-2.67%) |
Jun 03, 2020 | 72.09 | 72.29 | 71.09 | 71.87 | 1,749,844 | +0.34(+0.48%) |
Jun 02, 2020 | 70.88 | 71.61 | 70.39 | 71.52 | 2,913,287 | +0.56(+0.79%) |
Jun 01, 2020 | 70.81 | 71.41 | 70.36 | 70.97 | 2,039,903 | -0.30(-0.43%) |
May 29, 2020 | 69.33 | 71.35 | 68.40 | 71.27 | 3,866,307 | +1.98(+2.86%) |
May 28, 2020 | 67.44 | 70.05 | 66.65 | 69.28 | 2,487,715 | +2.50(+3.75%) |
May 27, 2020 | 65.84 | 67.00 | 65.25 | 66.78 | 1,697,418 | +0.90(+1.37%) |
May 26, 2020 | 67.44 | 67.44 | 65.78 | 65.88 | 1,651,340 | +0.11(+0.16%) |
May 22, 2020 | 65.64 | 65.91 | 65.10 | 65.77 | 967,446 | +0.16(+0.24%) |
May 21, 2020 | 66.45 | 66.72 | 65.55 | 65.62 | 1,295,822 | -0.66(-0.99%) |
May 20, 2020 | 66.50 | 66.96 | 66.00 | 66.27 | 1,155,297 | +0.01(+0.01%) |
May 19, 2020 | 66.97 | 67.24 | 66.25 | 66.26 | 1,483,103 | -0.59(-0.88%) |
May 18, 2020 | 64.89 | 67.08 | 64.83 | 66.85 | 2,260,434 | +3.20(+5.02%) |
May 15, 2020 | 64.20 | 64.51 | 63.03 | 63.65 | 4,433,804 | -0.47(-0.73%) |
May 14, 2020 | 62.92 | 64.26 | 61.70 | 64.12 | 2,310,619 | +0.63(+0.99%) |
May 13, 2020 | 64.56 | 64.90 | 62.99 | 63.50 | 1,637,055 | -1.24(-1.92%) |
May 12, 2020 | 66.75 | 66.95 | 64.74 | 64.74 | 2,734,828 | -2.17(-3.24%) |
May 11, 2020 | 66.93 | 67.95 | 66.62 | 66.91 | 1,643,296 | -0.30(-0.45%) |
May 08, 2020 | 66.84 | 67.39 | 65.86 | 67.21 | 1,713,335 | +1.72(+2.63%) |
May 07, 2020 | 66.00 | 66.12 | 65.18 | 65.49 | 2,038,630 | +0.10(+0.15%) |
May 06, 2020 | 67.21 | 67.51 | 65.33 | 65.39 | 2,007,881 | -1.54(-2.31%) |
May 05, 2020 | 65.70 | 67.92 | 65.70 | 66.94 | 2,427,400 | +1.38(+2.10%) |
May 04, 2020 | 64.84 | 65.62 | 64.08 | 65.56 | 2,269,831 | +0.34(+0.52%) |