Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 66.02 | 66.11 | 65.90 | 66.11 | 2,662 | +0.04(+0.06%) |
Jul 30, 2020 | 65.76 | 66.08 | 65.74 | 66.08 | 3,823 | +0.13(+0.20%) |
Jul 29, 2020 | 65.75 | 65.95 | 65.75 | 65.94 | 834 | +0.37(+0.57%) |
Jul 28, 2020 | 65.75 | 65.75 | 65.57 | 65.57 | 919 | -0.20(-0.30%) |
Jul 27, 2020 | 65.67 | 65.77 | 65.55 | 65.77 | 4,029 | +0.10(+0.15%) |
Jul 24, 2020 | 65.40 | 65.67 | 65.40 | 65.67 | 2,408 | +0.24(+0.36%) |
Jul 23, 2020 | 65.54 | 65.58 | 65.20 | 65.43 | 8,054 | -0.16(-0.25%) |
Jul 22, 2020 | 65.37 | 65.59 | 65.37 | 65.59 | 2,958 | +0.16(+0.24%) |
Jul 21, 2020 | 65.51 | 65.60 | 65.43 | 65.43 | 3,549 | +0.21(+0.32%) |
Jul 20, 2020 | 65.15 | 65.22 | 64.98 | 65.22 | 1,722 | +0.36(+0.55%) |
Jul 17, 2020 | 64.61 | 64.87 | 64.61 | 64.87 | 4,183 | +0.21(+0.32%) |
Jul 16, 2020 | 64.61 | 64.66 | 64.61 | 64.66 | 4,071 | +0.05(+0.08%) |
Jul 15, 2020 | 64.53 | 64.60 | 64.52 | 64.60 | 3,211 | +0.38(+0.60%) |
Jul 14, 2020 | 63.90 | 64.22 | 63.90 | 64.22 | 1,459 | +0.47(+0.74%) |
Jul 13, 2020 | 64.14 | 64.43 | 63.75 | 63.75 | 3,500 | -0.27(-0.43%) |
Jul 10, 2020 | 63.61 | 64.06 | 63.54 | 64.02 | 2,915 | +0.23(+0.35%) |
Jul 09, 2020 | 63.91 | 63.91 | 63.70 | 63.80 | 2,349 | -0.24(-0.38%) |
Jul 08, 2020 | 63.93 | 64.04 | 63.93 | 64.04 | 1,710 | +0.15(+0.24%) |
Jul 07, 2020 | 64.28 | 64.34 | 63.89 | 63.89 | 3,243 | -0.40(-0.63%) |
Jul 06, 2020 | 64.10 | 64.34 | 64.10 | 64.29 | 1,101 | +0.49(+0.77%) |
Jul 02, 2020 | 63.87 | 63.91 | 63.80 | 63.80 | 6,084 | +0.29(+0.46%) |
Jul 01, 2020 | 63.43 | 63.60 | 63.43 | 63.51 | 904 | +0.31(+0.49%) |
Jun 30, 2020 | 62.88 | 63.22 | 62.87 | 63.20 | 2,281 | +0.60(+0.96%) |
Jun 29, 2020 | 62.88 | 62.88 | 62.60 | 62.60 | 337 | -0.34(-0.54%) |
Jun 26, 2020 | 63.34 | 63.34 | 62.93 | 62.94 | 6,232 | -0.58(-0.91%) |
Jun 25, 2020 | 63.51 | 63.73 | 63.51 | 63.52 | 3,544 | -0.08(-0.12%) |
Jun 24, 2020 | 63.99 | 63.99 | 63.40 | 63.60 | 5,059 | -0.67(-1.04%) |
Jun 23, 2020 | 64.29 | 64.37 | 64.27 | 64.27 | 956 | +0.08(+0.13%) |
Jun 22, 2020 | 64.27 | 64.27 | 63.90 | 64.19 | 4,978 | -0.08(-0.12%) |
Jun 19, 2020 | 64.19 | 64.26 | 64.19 | 64.26 | 763 | -0.12(-0.18%) |
Jun 18, 2020 | 64.31 | 64.41 | 64.16 | 64.38 | 3,445 | -0.17(-0.26%) |
Jun 17, 2020 | 64.66 | 64.66 | 64.46 | 64.55 | 1,411 | -0.19(-0.29%) |
Jun 16, 2020 | 65.21 | 65.21 | 64.74 | 64.74 | 2,889 | +0.07(+0.12%) |
Jun 15, 2020 | 63.54 | 64.66 | 63.54 | 64.66 | 1,596 | +0.69(+1.08%) |
Jun 12, 2020 | 64.11 | 64.11 | 63.63 | 63.97 | 6,868 | +0.64(+1.01%) |
Jun 11, 2020 | 63.74 | 63.93 | 61.83 | 63.33 | 14,047 | -1.69(-2.59%) |
Jun 10, 2020 | 64.87 | 65.16 | 64.62 | 65.02 | 3,352 | -0.07(-0.10%) |
Jun 09, 2020 | 65.26 | 65.26 | 64.90 | 65.08 | 6,880 | -0.65(-0.99%) |
Jun 08, 2020 | 65.67 | 65.73 | 65.67 | 65.73 | 810 | -0.01(-0.02%) |
Jun 05, 2020 | 65.86 | 66.00 | 65.75 | 65.75 | 2,543 | +0.80(+1.24%) |
Jun 04, 2020 | 64.98 | 65.14 | 64.91 | 64.94 | 12,032 | -0.21(-0.32%) |
Jun 03, 2020 | 64.95 | 65.27 | 64.95 | 65.15 | 5,190 | +0.40(+0.62%) |
Jun 02, 2020 | 64.38 | 64.75 | 64.38 | 64.75 | 3,747 | +0.62(+0.97%) |
Jun 01, 2020 | 64.02 | 64.13 | 64.02 | 64.13 | 2,390 | +0.66(+1.03%) |
May 29, 2020 | 63.33 | 63.71 | 63.32 | 63.47 | 12,507 | -0.03(-0.04%) |
May 28, 2020 | 63.47 | 63.81 | 63.47 | 63.50 | 3,347 | +0.13(+0.21%) |
May 27, 2020 | 63.37 | 63.37 | 63.25 | 63.37 | 1,123 | +0.05(+0.08%) |
May 26, 2020 | 63.16 | 63.44 | 63.16 | 63.32 | 3,015 | +0.54(+0.86%) |
May 22, 2020 | 62.43 | 62.83 | 62.43 | 62.77 | 1,276 | +0.21(+0.33%) |
May 21, 2020 | 62.54 | 62.60 | 62.46 | 62.57 | 3,128 | -0.10(-0.16%) |
May 20, 2020 | 62.67 | 62.67 | 62.67 | 62.67 | 405 | +0.67(+1.08%) |
May 19, 2020 | 61.87 | 61.99 | 61.87 | 61.99 | 1,047 | -0.00(-0.00%) |
May 18, 2020 | 61.75 | 62.00 | 61.67 | 62.00 | 3,679 | +1.14(+1.87%) |
May 15, 2020 | 60.60 | 60.86 | 60.59 | 60.86 | 9,954 | +0.11(+0.18%) |
May 14, 2020 | 60.56 | 60.75 | 60.08 | 60.75 | 6,443 | -0.20(-0.33%) |
May 13, 2020 | 61.27 | 61.27 | 60.89 | 60.95 | 2,445 | -0.32(-0.52%) |
May 12, 2020 | 61.62 | 61.81 | 61.27 | 61.27 | 1,231 | -0.14(-0.23%) |
May 11, 2020 | 61.23 | 61.67 | 61.23 | 61.41 | 4,808 | -0.21(-0.34%) |
May 08, 2020 | 61.62 | 61.62 | 61.62 | 61.62 | 765 | +0.63(+1.04%) |
May 07, 2020 | 61.35 | 61.45 | 60.98 | 60.99 | 10,155 | -0.06(-0.09%) |
May 06, 2020 | 61.30 | 61.48 | 61.04 | 61.04 | 7,330 | -0.19(-0.31%) |
May 05, 2020 | 61.12 | 61.30 | 61.12 | 61.23 | 37,836 | +0.57(+0.94%) |
May 04, 2020 | 60.76 | 60.82 | 60.53 | 60.66 | 10,342 | -0.29(-0.47%) |