Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 66.37 | 66.81 | 64.65 | 66.20 | 319,511 | -0.73(-1.10%) |
Jul 30, 2020 | 67.09 | 67.37 | 66.59 | 66.93 | 224,260 | -0.96(-1.42%) |
Jul 29, 2020 | 67.64 | 68.15 | 67.15 | 67.89 | 318,879 | +0.23(+0.34%) |
Jul 28, 2020 | 65.54 | 68.76 | 65.54 | 67.67 | 314,651 | +0.87(+1.30%) |
Jul 27, 2020 | 67.15 | 67.43 | 66.38 | 66.80 | 218,212 | -0.75(-1.11%) |
Jul 24, 2020 | 69.08 | 69.94 | 67.33 | 67.55 | 206,413 | -1.57(-2.26%) |
Jul 23, 2020 | 68.37 | 69.62 | 68.15 | 69.12 | 302,878 | +1.17(+1.72%) |
Jul 22, 2020 | 65.73 | 68.16 | 65.64 | 67.95 | 362,248 | +1.59(+2.40%) |
Jul 21, 2020 | 65.19 | 66.43 | 64.76 | 66.35 | 313,720 | +1.74(+2.69%) |
Jul 20, 2020 | 65.20 | 65.51 | 64.50 | 64.61 | 185,453 | -1.01(-1.55%) |
Jul 17, 2020 | 65.45 | 66.24 | 65.41 | 65.63 | 238,089 | +0.24(+0.36%) |
Jul 16, 2020 | 66.15 | 66.82 | 64.87 | 65.39 | 200,216 | -0.58(-0.87%) |
Jul 15, 2020 | 66.88 | 68.25 | 65.95 | 65.97 | 231,427 | +0.12(+0.19%) |
Jul 14, 2020 | 66.18 | 66.77 | 65.16 | 65.85 | 273,906 | -0.34(-0.52%) |
Jul 13, 2020 | 66.09 | 67.60 | 65.51 | 66.19 | 255,546 | +0.48(+0.73%) |
Jul 10, 2020 | 64.95 | 66.23 | 64.64 | 65.71 | 215,790 | +0.94(+1.44%) |
Jul 09, 2020 | 65.35 | 65.83 | 63.55 | 64.77 | 252,342 | -1.18(-1.79%) |
Jul 08, 2020 | 65.57 | 66.28 | 64.53 | 65.95 | 280,248 | +0.04(+0.07%) |
Jul 07, 2020 | 66.01 | 66.72 | 65.06 | 65.91 | 404,711 | -0.89(-1.34%) |
Jul 06, 2020 | 68.32 | 69.06 | 66.67 | 66.80 | 191,009 | -0.84(-1.24%) |
Jul 02, 2020 | 68.25 | 68.32 | 67.31 | 67.64 | 230,770 | +0.31(+0.45%) |
Jul 01, 2020 | 67.19 | 67.86 | 66.91 | 67.33 | 301,814 | -0.04(-0.07%) |
Jun 30, 2020 | 65.53 | 67.57 | 65.53 | 67.38 | 385,402 | +1.92(+2.94%) |
Jun 29, 2020 | 65.20 | 65.72 | 64.26 | 65.45 | 268,769 | +1.17(+1.82%) |
Jun 26, 2020 | 64.36 | 65.07 | 63.51 | 64.28 | 651,144 | -0.47(-0.73%) |
Jun 25, 2020 | 64.98 | 65.15 | 63.38 | 64.75 | 316,439 | -0.80(-1.21%) |
Jun 24, 2020 | 65.13 | 65.96 | 64.19 | 65.55 | 280,728 | -0.40(-0.61%) |
Jun 23, 2020 | 67.33 | 67.33 | 65.32 | 65.95 | 209,249 | -0.28(-0.42%) |
Jun 22, 2020 | 64.72 | 67.01 | 63.84 | 66.23 | 301,932 | +1.08(+1.65%) |
Jun 19, 2020 | 66.77 | 67.66 | 65.07 | 65.16 | 668,641 | -1.61(-2.41%) |
Jun 18, 2020 | 65.83 | 67.24 | 65.83 | 66.77 | 193,721 | +0.11(+0.17%) |
Jun 17, 2020 | 68.57 | 68.57 | 66.35 | 66.65 | 221,233 | -1.95(-2.84%) |
Jun 16, 2020 | 70.07 | 70.60 | 68.11 | 68.60 | 237,609 | +0.73(+1.07%) |
Jun 15, 2020 | 65.44 | 68.25 | 64.98 | 67.88 | 242,168 | +0.60(+0.90%) |
Jun 12, 2020 | 69.15 | 69.15 | 65.08 | 67.27 | 326,144 | +0.19(+0.29%) |
Jun 11, 2020 | 70.44 | 70.44 | 66.61 | 67.08 | 373,598 | -5.05(-7.00%) |
Jun 10, 2020 | 73.02 | 73.50 | 71.92 | 72.13 | 307,031 | -1.29(-1.75%) |
Jun 09, 2020 | 72.93 | 74.16 | 71.29 | 73.41 | 448,603 | -0.48(-0.65%) |
Jun 08, 2020 | 73.17 | 74.39 | 72.42 | 73.89 | 392,590 | +1.32(+1.82%) |
Jun 05, 2020 | 73.22 | 75.26 | 72.36 | 72.57 | 331,976 | +0.63(+0.88%) |
Jun 04, 2020 | 72.63 | 72.92 | 71.26 | 71.94 | 205,726 | -1.61(-2.19%) |
Jun 03, 2020 | 72.98 | 74.56 | 72.98 | 73.55 | 220,950 | +1.25(+1.73%) |
Jun 02, 2020 | 73.02 | 73.29 | 71.51 | 72.30 | 207,281 | -0.22(-0.30%) |
Jun 01, 2020 | 73.48 | 73.96 | 72.48 | 72.52 | 330,903 | -0.91(-1.24%) |
May 29, 2020 | 72.57 | 73.73 | 72.14 | 73.43 | 384,465 | -0.24(-0.32%) |
May 28, 2020 | 73.46 | 74.73 | 72.84 | 73.66 | 502,033 | +1.73(+2.41%) |
May 27, 2020 | 71.13 | 72.28 | 70.32 | 71.93 | 353,427 | +2.22(+3.19%) |
May 26, 2020 | 70.81 | 71.36 | 69.37 | 69.71 | 242,069 | +1.03(+1.50%) |
May 22, 2020 | 68.62 | 68.85 | 68.13 | 68.68 | 155,981 | +0.38(+0.55%) |
May 21, 2020 | 68.07 | 69.48 | 68.07 | 68.30 | 303,722 | -0.24(-0.36%) |
May 20, 2020 | 68.05 | 68.99 | 67.53 | 68.55 | 283,052 | +1.34(+1.99%) |
May 19, 2020 | 69.81 | 70.82 | 67.07 | 67.21 | 282,991 | -3.32(-4.71%) |
May 18, 2020 | 68.38 | 71.16 | 67.86 | 70.53 | 465,870 | +4.74(+7.20%) |
May 15, 2020 | 66.13 | 66.49 | 63.89 | 65.79 | 1,134,757 | -0.09(-0.13%) |
May 14, 2020 | 65.56 | 65.94 | 63.18 | 65.88 | 511,841 | -0.80(-1.21%) |
May 13, 2020 | 67.03 | 67.31 | 65.10 | 66.69 | 383,565 | -0.99(-1.46%) |
May 12, 2020 | 69.04 | 69.40 | 67.60 | 67.67 | 289,778 | -1.64(-2.37%) |
May 11, 2020 | 69.34 | 70.53 | 67.99 | 69.32 | 436,474 | -0.96(-1.36%) |
May 08, 2020 | 69.16 | 70.46 | 68.93 | 70.27 | 339,188 | +2.29(+3.37%) |
May 07, 2020 | 67.89 | 68.94 | 67.49 | 67.98 | 242,410 | +1.53(+2.30%) |
May 06, 2020 | 69.33 | 69.33 | 66.42 | 66.45 | 234,881 | -3.06(-4.40%) |
May 05, 2020 | 70.33 | 70.80 | 68.99 | 69.51 | 256,192 | +0.16(+0.23%) |
May 04, 2020 | 67.44 | 69.61 | 67.31 | 69.35 | 285,611 | +1.04(+1.53%) |