Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 68.28 | 69.07 | 67.63 | 68.73 | 1,738,000 | +0.08(+0.12%) |
Jul 30, 2020 | 67.70 | 68.66 | 66.58 | 68.65 | 1,242,468 | -0.06(-0.09%) |
Jul 29, 2020 | 66.45 | 69.98 | 66.38 | 68.71 | 2,687,041 | +2.81(+4.26%) |
Jul 28, 2020 | 66.95 | 67.24 | 65.80 | 65.90 | 1,270,898 | -1.13(-1.69%) |
Jul 27, 2020 | 66.87 | 67.25 | 65.64 | 67.03 | 1,011,968 | +0.00(+0.00%) |
Jul 24, 2020 | 68.01 | 68.33 | 66.41 | 67.03 | 926,900 | -1.35(-1.97%) |
Jul 23, 2020 | 67.71 | 68.74 | 67.33 | 68.38 | 985,447 | +0.63(+0.93%) |
Jul 22, 2020 | 67.59 | 67.97 | 67.02 | 67.75 | 1,277,538 | +0.09(+0.13%) |
Jul 21, 2020 | 66.95 | 69.26 | 66.58 | 67.66 | 2,350,200 | +1.22(+1.84%) |
Jul 20, 2020 | 66.51 | 67.82 | 65.08 | 66.44 | 1,469,738 | -0.53(-0.79%) |
Jul 17, 2020 | 65.12 | 67.61 | 64.12 | 66.97 | 2,539,400 | +2.21(+3.41%) |
Jul 16, 2020 | 63.70 | 65.12 | 62.91 | 64.76 | 1,538,157 | +1.08(+1.70%) |
Jul 15, 2020 | 60.58 | 63.86 | 60.43 | 63.68 | 1,503,089 | +3.99(+6.68%) |
Jul 14, 2020 | 57.99 | 59.77 | 57.22 | 59.69 | 1,169,596 | +1.84(+3.18%) |
Jul 13, 2020 | 57.60 | 58.74 | 57.17 | 57.85 | 987,087 | +0.69(+1.21%) |
Jul 10, 2020 | 56.14 | 57.28 | 55.51 | 57.16 | 1,052,200 | +1.08(+1.93%) |
Jul 09, 2020 | 56.89 | 57.21 | 54.25 | 56.08 | 1,021,792 | -1.11(-1.94%) |
Jul 08, 2020 | 58.38 | 58.52 | 55.88 | 57.19 | 1,639,463 | -1.32(-2.26%) |
Jul 07, 2020 | 58.90 | 59.17 | 58.00 | 58.51 | 882,208 | -1.01(-1.70%) |
Jul 06, 2020 | 59.83 | 60.21 | 58.61 | 59.52 | 1,226,872 | +0.45(+0.76%) |
Jul 02, 2020 | 59.83 | 60.43 | 58.97 | 59.07 | 1,144,300 | +0.21(+0.36%) |
Jul 01, 2020 | 58.61 | 59.66 | 58.31 | 58.86 | 1,296,258 | +0.47(+0.80%) |
Jun 30, 2020 | 57.70 | 58.86 | 57.35 | 58.39 | 1,499,208 | +0.33(+0.57%) |
Jun 29, 2020 | 57.41 | 58.08 | 56.35 | 58.06 | 970,172 | +1.39(+2.45%) |
Jun 26, 2020 | 56.29 | 57.01 | 55.66 | 56.67 | 1,786,000 | +0.27(+0.48%) |
Jun 25, 2020 | 56.03 | 56.57 | 54.89 | 56.40 | 1,320,298 | +0.22(+0.39%) |
Jun 24, 2020 | 58.91 | 59.07 | 56.03 | 56.18 | 2,143,418 | -3.17(-5.34%) |
Jun 23, 2020 | 60.40 | 60.44 | 59.03 | 59.35 | 1,549,522 | -0.15(-0.25%) |
Jun 22, 2020 | 60.03 | 60.67 | 59.00 | 59.50 | 1,297,586 | -0.92(-1.52%) |
Jun 19, 2020 | 60.24 | 61.33 | 59.34 | 60.42 | 2,755,200 | +1.05(+1.77%) |
Jun 18, 2020 | 59.16 | 59.97 | 58.71 | 59.37 | 1,403,782 | -0.40(-0.67%) |
Jun 17, 2020 | 59.94 | 60.54 | 59.52 | 59.77 | 1,108,725 | -0.02(-0.03%) |
Jun 16, 2020 | 60.44 | 60.98 | 59.08 | 59.79 | 1,477,381 | +1.61(+2.77%) |
Jun 15, 2020 | 55.14 | 58.77 | 54.88 | 58.18 | 1,342,827 | +1.55(+2.74%) |
Jun 12, 2020 | 57.31 | 57.56 | 55.79 | 56.63 | 1,839,900 | +0.81(+1.45%) |
Jun 11, 2020 | 57.53 | 57.53 | 55.40 | 55.82 | 2,525,475 | -3.00(-5.10%) |
Jun 10, 2020 | 61.22 | 61.72 | 58.67 | 58.82 | 1,759,483 | -2.34(-3.83%) |
Jun 09, 2020 | 65.69 | 65.69 | 61.08 | 61.16 | 2,431,827 | -5.80(-8.66%) |
Jun 08, 2020 | 65.68 | 67.88 | 65.17 | 66.96 | 1,756,442 | +1.13(+1.72%) |
Jun 05, 2020 | 64.48 | 66.15 | 64.46 | 65.83 | 1,819,200 | +2.55(+4.03%) |
Jun 04, 2020 | 62.81 | 63.66 | 62.05 | 63.28 | 1,313,953 | +0.04(+0.06%) |
Jun 03, 2020 | 63.54 | 64.20 | 62.87 | 63.24 | 1,098,044 | +0.02(+0.03%) |
Jun 02, 2020 | 61.47 | 63.62 | 61.19 | 63.22 | 2,499,765 | +2.09(+3.42%) |
Jun 01, 2020 | 60.71 | 61.50 | 60.00 | 61.13 | 770,712 | +0.41(+0.68%) |
May 29, 2020 | 61.38 | 61.59 | 59.93 | 60.72 | 2,645,500 | -0.73(-1.19%) |
May 28, 2020 | 62.69 | 63.05 | 61.08 | 61.45 | 1,110,206 | -0.79(-1.27%) |
May 27, 2020 | 60.72 | 62.36 | 60.23 | 62.24 | 2,051,456 | +2.67(+4.48%) |
May 26, 2020 | 58.68 | 60.20 | 58.28 | 59.57 | 1,562,496 | +2.86(+5.04%) |
May 22, 2020 | 57.45 | 57.51 | 56.19 | 56.71 | 1,258,700 | -0.47(-0.82%) |
May 21, 2020 | 57.27 | 58.12 | 56.73 | 57.18 | 1,060,108 | -0.60(-1.04%) |
May 20, 2020 | 57.12 | 58.77 | 56.86 | 57.78 | 1,136,940 | +0.73(+1.28%) |
May 19, 2020 | 56.37 | 58.18 | 56.01 | 57.05 | 1,842,784 | +0.64(+1.13%) |
May 18, 2020 | 53.05 | 56.83 | 52.96 | 56.41 | 1,926,442 | +4.65(+8.98%) |
May 15, 2020 | 52.03 | 52.72 | 51.47 | 51.76 | 3,926,400 | -0.24(-0.46%) |
May 14, 2020 | 50.10 | 52.19 | 49.83 | 52.00 | 1,821,249 | +0.87(+1.70%) |
May 13, 2020 | 52.75 | 52.92 | 50.10 | 51.13 | 1,776,718 | -1.93(-3.64%) |
May 12, 2020 | 55.27 | 55.51 | 53.05 | 53.06 | 1,512,429 | -2.41(-4.34%) |
May 11, 2020 | 54.00 | 55.65 | 53.51 | 55.47 | 1,752,093 | +1.44(+2.67%) |
May 08, 2020 | 54.23 | 55.00 | 53.74 | 54.03 | 1,113,700 | +0.14(+0.26%) |
May 07, 2020 | 53.17 | 54.28 | 53.17 | 53.89 | 1,792,087 | +1.20(+2.28%) |
May 06, 2020 | 53.25 | 54.15 | 51.98 | 52.69 | 2,436,653 | -1.01(-1.88%) |
May 05, 2020 | 55.34 | 56.95 | 51.75 | 53.70 | 3,783,058 | +1.21(+2.31%) |
May 04, 2020 | 52.00 | 52.81 | 51.34 | 52.49 | 2,026,429 | +0.34(+0.65%) |