Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 64.54 | 64.88 | 63.48 | 64.87 | 3,243,516 | +0.17(+0.26%) |
Jul 30, 2020 | 64.92 | 64.99 | 64.12 | 64.69 | 2,240,888 | -1.07(-1.63%) |
Jul 29, 2020 | 65.08 | 65.81 | 64.50 | 65.77 | 2,573,205 | +0.37(+0.56%) |
Jul 28, 2020 | 64.92 | 65.74 | 64.72 | 65.40 | 2,230,299 | +0.49(+0.76%) |
Jul 27, 2020 | 64.30 | 65.00 | 64.19 | 64.91 | 2,108,587 | +0.36(+0.55%) |
Jul 24, 2020 | 65.37 | 65.60 | 63.99 | 64.55 | 1,951,256 | -0.88(-1.34%) |
Jul 23, 2020 | 65.87 | 66.59 | 65.16 | 65.43 | 1,607,441 | -0.59(-0.89%) |
Jul 22, 2020 | 65.62 | 66.30 | 65.49 | 66.02 | 1,552,549 | +0.45(+0.68%) |
Jul 21, 2020 | 65.88 | 66.38 | 65.23 | 65.57 | 1,520,334 | -0.03(-0.04%) |
Jul 20, 2020 | 65.37 | 65.93 | 64.84 | 65.60 | 1,548,115 | -0.12(-0.18%) |
Jul 17, 2020 | 65.47 | 65.88 | 64.80 | 65.71 | 1,700,079 | +0.67(+1.03%) |
Jul 16, 2020 | 65.43 | 65.71 | 64.53 | 65.04 | 1,555,832 | -0.71(-1.07%) |
Jul 15, 2020 | 64.62 | 65.95 | 64.62 | 65.75 | 2,230,302 | +1.48(+2.31%) |
Jul 14, 2020 | 62.58 | 64.36 | 62.56 | 64.27 | 2,454,498 | +0.21(+0.34%) |
Jul 13, 2020 | 65.88 | 66.03 | 63.89 | 64.05 | 2,301,354 | -1.49(-2.28%) |
Jul 10, 2020 | 65.24 | 65.65 | 64.58 | 65.54 | 1,535,909 | +0.38(+0.58%) |
Jul 09, 2020 | 66.74 | 67.04 | 64.39 | 65.17 | 2,151,169 | -1.61(-2.40%) |
Jul 08, 2020 | 66.66 | 67.73 | 66.18 | 66.77 | 2,935,752 | +0.66(+0.99%) |
Jul 07, 2020 | 69.06 | 69.30 | 66.05 | 66.12 | 4,680,673 | -3.61(-5.18%) |
Jul 06, 2020 | 70.41 | 70.44 | 69.35 | 69.73 | 3,359,060 | +1.24(+1.81%) |
Jul 02, 2020 | 69.01 | 69.37 | 68.07 | 68.49 | 1,939,066 | +0.26(+0.38%) |
Jul 01, 2020 | 67.76 | 68.59 | 67.50 | 68.23 | 2,426,123 | +0.49(+0.73%) |
Jun 30, 2020 | 65.81 | 68.20 | 65.54 | 67.74 | 3,207,244 | +1.82(+2.75%) |
Jun 29, 2020 | 64.95 | 66.09 | 64.41 | 65.92 | 2,984,598 | +1.73(+2.69%) |
Jun 26, 2020 | 64.94 | 65.56 | 63.81 | 64.19 | 4,126,065 | -1.13(-1.72%) |
Jun 25, 2020 | 63.62 | 65.58 | 63.52 | 65.32 | 1,937,054 | +1.42(+2.22%) |
Jun 24, 2020 | 65.77 | 66.05 | 63.60 | 63.90 | 1,976,047 | -2.43(-3.67%) |
Jun 23, 2020 | 67.18 | 67.18 | 66.21 | 66.33 | 1,803,751 | -0.06(-0.09%) |
Jun 22, 2020 | 65.51 | 66.73 | 65.24 | 66.39 | 1,355,072 | +0.25(+0.38%) |
Jun 19, 2020 | 68.43 | 69.01 | 65.65 | 66.14 | 6,886,989 | -1.39(-2.07%) |
Jun 18, 2020 | 67.23 | 68.42 | 66.99 | 67.54 | 2,833,145 | -0.38(-0.55%) |
Jun 17, 2020 | 68.74 | 68.79 | 67.75 | 67.91 | 1,397,894 | -0.46(-0.67%) |
Jun 16, 2020 | 68.94 | 69.81 | 67.46 | 68.37 | 2,192,867 | +1.26(+1.88%) |
Jun 15, 2020 | 64.22 | 67.57 | 64.10 | 67.11 | 2,051,269 | +1.15(+1.75%) |
Jun 12, 2020 | 66.38 | 67.03 | 64.57 | 65.96 | 2,076,173 | +1.07(+1.65%) |
Jun 11, 2020 | 67.94 | 68.45 | 64.84 | 64.88 | 2,394,092 | -4.23(-6.12%) |
Jun 10, 2020 | 70.00 | 70.00 | 68.56 | 69.11 | 1,905,906 | -0.48(-0.69%) |
Jun 09, 2020 | 71.05 | 71.18 | 69.48 | 69.60 | 1,793,854 | -2.23(-3.10%) |
Jun 08, 2020 | 71.63 | 72.10 | 70.87 | 71.82 | 2,067,295 | +0.24(+0.34%) |
Jun 05, 2020 | 68.29 | 72.11 | 68.29 | 71.58 | 3,790,567 | +5.24(+7.90%) |
Jun 04, 2020 | 66.40 | 66.62 | 65.60 | 66.34 | 2,207,104 | -0.54(-0.80%) |
Jun 03, 2020 | 65.88 | 67.06 | 65.51 | 66.88 | 1,703,397 | +1.40(+2.14%) |
Jun 02, 2020 | 64.50 | 65.48 | 64.08 | 65.47 | 1,763,756 | +1.14(+1.77%) |
Jun 01, 2020 | 64.46 | 65.14 | 64.22 | 64.34 | 1,820,663 | -0.30(-0.46%) |
May 29, 2020 | 64.27 | 64.92 | 63.25 | 64.63 | 3,701,772 | +0.18(+0.28%) |
May 28, 2020 | 64.16 | 65.28 | 63.73 | 64.45 | 3,352,921 | +0.91(+1.44%) |
May 27, 2020 | 62.58 | 63.57 | 61.84 | 63.54 | 2,480,319 | +1.55(+2.50%) |
May 26, 2020 | 61.94 | 62.25 | 61.15 | 61.99 | 3,451,000 | +1.56(+2.59%) |
May 22, 2020 | 60.10 | 60.57 | 59.68 | 60.43 | 1,551,566 | +0.16(+0.27%) |
May 21, 2020 | 60.27 | 60.65 | 59.71 | 60.27 | 2,211,042 | -0.37(-0.60%) |
May 20, 2020 | 59.57 | 60.72 | 59.01 | 60.64 | 2,413,805 | +1.98(+3.37%) |
May 19, 2020 | 58.93 | 61.11 | 58.36 | 58.66 | 3,925,196 | -0.65(-1.10%) |
May 18, 2020 | 58.38 | 59.57 | 58.10 | 59.31 | 3,644,690 | +2.59(+4.57%) |
May 15, 2020 | 53.96 | 56.75 | 53.65 | 56.72 | 5,086,931 | +0.27(+0.48%) |
May 14, 2020 | 54.62 | 56.49 | 53.79 | 56.45 | 3,409,417 | +1.12(+2.02%) |
May 13, 2020 | 56.61 | 56.98 | 54.31 | 55.33 | 3,621,210 | -1.35(-2.39%) |
May 12, 2020 | 58.81 | 59.21 | 56.56 | 56.69 | 2,629,710 | -2.02(-3.44%) |
May 11, 2020 | 58.71 | 59.14 | 58.17 | 58.71 | 2,525,471 | -0.71(-1.19%) |
May 08, 2020 | 60.79 | 60.92 | 59.23 | 59.41 | 2,463,734 | -0.85(-1.41%) |
May 07, 2020 | 60.32 | 60.58 | 59.79 | 60.26 | 2,394,708 | +0.84(+1.42%) |
May 06, 2020 | 60.47 | 60.57 | 59.27 | 59.42 | 1,750,157 | -0.50(-0.83%) |
May 05, 2020 | 60.22 | 60.95 | 59.77 | 59.92 | 1,656,581 | +0.60(+1.02%) |
May 04, 2020 | 58.37 | 59.58 | 57.70 | 59.32 | 1,925,421 | +0.35(+0.60%) |