Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 70.24 | 70.31 | 69.18 | 70.30 | 508,564 | +0.57(+0.82%) |
Jul 30, 2020 | 69.34 | 69.81 | 68.83 | 69.73 | 1,720,414 | -0.26(-0.37%) |
Jul 29, 2020 | 69.29 | 70.11 | 69.29 | 69.98 | 338,694 | +0.94(+1.36%) |
Jul 28, 2020 | 69.34 | 69.59 | 69.00 | 69.04 | 492,827 | -0.47(-0.68%) |
Jul 27, 2020 | 69.21 | 69.59 | 68.95 | 69.52 | 397,612 | +0.53(+0.77%) |
Jul 24, 2020 | 68.98 | 69.22 | 68.60 | 68.99 | 280,860 | -0.50(-0.72%) |
Jul 23, 2020 | 70.36 | 70.47 | 69.12 | 69.49 | 509,086 | -0.88(-1.25%) |
Jul 22, 2020 | 69.93 | 70.42 | 69.89 | 70.37 | 411,256 | +0.45(+0.64%) |
Jul 21, 2020 | 70.42 | 70.42 | 69.76 | 69.93 | 509,413 | +0.03(+0.04%) |
Jul 20, 2020 | 69.24 | 70.03 | 69.03 | 69.90 | 468,519 | +0.65(+0.94%) |
Jul 17, 2020 | 69.19 | 69.41 | 68.79 | 69.24 | 436,952 | +0.20(+0.29%) |
Jul 16, 2020 | 68.87 | 69.14 | 68.63 | 69.04 | 1,597,104 | -0.25(-0.36%) |
Jul 15, 2020 | 69.44 | 69.46 | 68.64 | 69.29 | 408,928 | +0.66(+0.97%) |
Jul 14, 2020 | 67.36 | 68.68 | 67.12 | 68.63 | 539,384 | +0.93(+1.37%) |
Jul 13, 2020 | 69.01 | 69.50 | 67.61 | 67.70 | 387,401 | -0.74(-1.08%) |
Jul 10, 2020 | 67.64 | 68.46 | 67.37 | 68.44 | 402,569 | +0.68(+1.01%) |
Jul 09, 2020 | 68.31 | 68.31 | 66.90 | 67.76 | 618,961 | -0.32(-0.47%) |
Jul 08, 2020 | 67.73 | 68.08 | 67.32 | 68.08 | 1,573,306 | +0.55(+0.81%) |
Jul 07, 2020 | 67.96 | 68.35 | 67.41 | 67.53 | 413,806 | -0.70(-1.03%) |
Jul 06, 2020 | 68.08 | 68.29 | 67.90 | 68.23 | 475,264 | +1.15(+1.71%) |
Jul 02, 2020 | 67.51 | 67.83 | 66.95 | 67.08 | 491,162 | +0.32(+0.48%) |
Jul 01, 2020 | 66.48 | 67.00 | 66.44 | 66.76 | 691,181 | +0.40(+0.60%) |
Jun 30, 2020 | 65.21 | 66.62 | 65.21 | 66.36 | 423,118 | +1.09(+1.67%) |
Jun 29, 2020 | 64.77 | 65.28 | 64.19 | 65.27 | 394,835 | +0.83(+1.29%) |
Jun 26, 2020 | 65.77 | 65.77 | 64.30 | 64.44 | 564,357 | -1.52(-2.30%) |
Jun 25, 2020 | 65.17 | 65.99 | 64.62 | 65.95 | 466,989 | +0.75(+1.15%) |
Jun 24, 2020 | 66.47 | 66.67 | 64.80 | 65.20 | 544,977 | -1.69(-2.52%) |
Jun 23, 2020 | 67.29 | 67.41 | 66.78 | 66.89 | 386,576 | +0.28(+0.41%) |
Jun 22, 2020 | 66.18 | 66.66 | 65.80 | 66.62 | 432,412 | +0.46(+0.70%) |
Jun 19, 2020 | 67.35 | 67.37 | 65.81 | 66.15 | 422,608 | -0.36(-0.54%) |
Jun 18, 2020 | 66.21 | 66.58 | 66.12 | 66.51 | 439,039 | +0.09(+0.13%) |
Jun 17, 2020 | 66.99 | 67.01 | 66.30 | 66.43 | 623,450 | -0.18(-0.27%) |
Jun 16, 2020 | 67.37 | 67.37 | 65.58 | 66.61 | 751,263 | +1.15(+1.75%) |
Jun 15, 2020 | 63.51 | 65.67 | 63.24 | 65.46 | 633,996 | +0.68(+1.05%) |
Jun 12, 2020 | 65.49 | 65.78 | 63.53 | 64.78 | 940,148 | +0.78(+1.23%) |
Jun 11, 2020 | 66.20 | 66.36 | 63.87 | 64.00 | 763,037 | -3.83(-5.64%) |
Jun 10, 2020 | 68.44 | 68.57 | 67.68 | 67.83 | 908,749 | -0.42(-0.61%) |
Jun 09, 2020 | 68.00 | 68.51 | 67.88 | 68.24 | 2,882,141 | -0.41(-0.59%) |
Jun 08, 2020 | 67.96 | 68.66 | 67.89 | 68.65 | 1,806,513 | +0.85(+1.25%) |
Jun 05, 2020 | 67.31 | 68.26 | 67.31 | 67.80 | 1,625,596 | +1.57(+2.37%) |
Jun 04, 2020 | 66.28 | 66.59 | 65.72 | 66.23 | 11,196,653 | -0.26(-0.40%) |
Jun 03, 2020 | 66.12 | 66.64 | 66.02 | 66.49 | 417,712 | +0.87(+1.32%) |
Jun 02, 2020 | 65.37 | 65.62 | 64.96 | 65.62 | 417,683 | +0.52(+0.80%) |
Jun 01, 2020 | 64.74 | 65.24 | 64.54 | 65.10 | 549,152 | +0.41(+0.63%) |
May 29, 2020 | 64.35 | 64.90 | 63.78 | 64.70 | 474,996 | +0.20(+0.31%) |
May 28, 2020 | 64.92 | 65.29 | 64.31 | 64.50 | 743,779 | -0.10(-0.16%) |
May 27, 2020 | 64.27 | 64.60 | 63.15 | 64.60 | 466,552 | +0.94(+1.48%) |
May 26, 2020 | 64.32 | 64.32 | 63.54 | 63.66 | 411,775 | +0.80(+1.28%) |
May 22, 2020 | 62.72 | 62.88 | 62.40 | 62.86 | 497,227 | +0.17(+0.27%) |
May 21, 2020 | 63.13 | 63.25 | 62.43 | 62.69 | 408,941 | -0.47(-0.75%) |
May 20, 2020 | 62.98 | 63.33 | 62.89 | 63.16 | 596,522 | +1.09(+1.75%) |
May 19, 2020 | 62.65 | 63.00 | 62.07 | 62.07 | 546,824 | -0.71(-1.13%) |
May 18, 2020 | 62.40 | 63.07 | 62.32 | 62.78 | 460,956 | +1.80(+2.96%) |
May 15, 2020 | 60.18 | 60.98 | 59.93 | 60.98 | 573,235 | +0.30(+0.50%) |
May 14, 2020 | 59.43 | 60.67 | 58.81 | 60.67 | 606,898 | +0.77(+1.28%) |
May 13, 2020 | 60.94 | 61.09 | 59.38 | 59.91 | 672,463 | -1.09(-1.78%) |
May 12, 2020 | 62.51 | 62.53 | 60.98 | 61.00 | 619,123 | -1.28(-2.06%) |
May 11, 2020 | 61.79 | 62.57 | 61.70 | 62.28 | 846,220 | +0.09(+0.15%) |
May 08, 2020 | 61.79 | 62.25 | 61.64 | 62.19 | 554,604 | +1.04(+1.70%) |
May 07, 2020 | 61.19 | 61.56 | 61.03 | 61.15 | 933,059 | +0.79(+1.31%) |
May 06, 2020 | 61.12 | 61.18 | 60.31 | 60.35 | 663,427 | -0.32(-0.53%) |
May 05, 2020 | 60.83 | 61.34 | 60.60 | 60.67 | 618,093 | +0.51(+0.85%) |
May 04, 2020 | 59.50 | 60.17 | 59.19 | 60.16 | 1,441,154 | +0.25(+0.41%) |