Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 63.14 | 63.31 | 62.00 | 62.79 | 1,581,165 | +0.59(+0.96%) |
Jul 30, 2020 | 62.46 | 62.46 | 61.40 | 62.20 | 174,181 | -1.55(-2.42%) |
Jul 29, 2020 | 63.47 | 64.03 | 63.33 | 63.74 | 234,037 | +0.09(+0.14%) |
Jul 28, 2020 | 64.18 | 64.47 | 63.58 | 63.65 | 71,235 | -0.36(-0.56%) |
Jul 27, 2020 | 64.02 | 64.38 | 63.78 | 64.01 | 216,987 | +0.59(+0.92%) |
Jul 24, 2020 | 63.31 | 63.92 | 63.25 | 63.42 | 217,929 | -0.27(-0.43%) |
Jul 23, 2020 | 63.77 | 64.12 | 63.28 | 63.70 | 217,146 | -0.47(-0.73%) |
Jul 22, 2020 | 64.24 | 64.41 | 63.65 | 64.16 | 149,593 | -0.75(-1.16%) |
Jul 21, 2020 | 64.92 | 65.45 | 64.66 | 64.91 | 97,332 | +0.40(+0.62%) |
Jul 20, 2020 | 63.94 | 64.56 | 63.70 | 64.51 | 85,872 | +0.27(+0.41%) |
Jul 17, 2020 | 64.11 | 64.47 | 63.74 | 64.24 | 91,742 | +0.19(+0.30%) |
Jul 16, 2020 | 63.64 | 64.14 | 63.49 | 64.05 | 82,835 | -0.32(-0.50%) |
Jul 15, 2020 | 64.48 | 64.81 | 64.10 | 64.37 | 103,032 | +0.39(+0.61%) |
Jul 14, 2020 | 63.14 | 64.11 | 62.64 | 63.98 | 258,703 | +0.14(+0.21%) |
Jul 13, 2020 | 64.09 | 64.94 | 63.58 | 63.84 | 467,449 | -0.51(-0.80%) |
Jul 10, 2020 | 64.69 | 64.92 | 63.76 | 64.35 | 138,871 | -1.12(-1.72%) |
Jul 09, 2020 | 65.92 | 66.06 | 64.58 | 65.48 | 137,386 | -0.18(-0.28%) |
Jul 08, 2020 | 65.34 | 65.81 | 64.92 | 65.66 | 158,388 | -0.33(-0.50%) |
Jul 07, 2020 | 66.17 | 66.82 | 65.81 | 65.99 | 146,062 | -1.69(-2.50%) |
Jul 06, 2020 | 67.79 | 68.47 | 67.62 | 67.68 | 207,072 | +1.02(+1.54%) |
Jul 02, 2020 | 66.68 | 67.45 | 66.51 | 66.66 | 146,744 | +1.55(+2.37%) |
Jul 01, 2020 | 64.69 | 65.70 | 64.67 | 65.11 | 177,285 | +0.51(+0.79%) |
Jun 30, 2020 | 64.70 | 64.78 | 63.92 | 64.60 | 408,042 | +0.05(+0.09%) |
Jun 29, 2020 | 64.02 | 64.59 | 63.95 | 64.55 | 110,912 | +0.76(+1.19%) |
Jun 26, 2020 | 64.05 | 64.14 | 63.15 | 63.79 | 121,922 | -0.53(-0.82%) |
Jun 25, 2020 | 63.68 | 64.47 | 63.68 | 64.32 | 70,006 | +0.33(+0.51%) |
Jun 24, 2020 | 64.68 | 64.76 | 63.60 | 63.99 | 67,225 | -1.46(-2.24%) |
Jun 23, 2020 | 65.85 | 66.61 | 65.44 | 65.45 | 78,791 | -0.12(-0.18%) |
Jun 22, 2020 | 65.22 | 66.49 | 65.16 | 65.57 | 160,047 | +0.23(+0.35%) |
Jun 19, 2020 | 66.48 | 66.61 | 64.99 | 65.34 | 109,784 | -0.65(-0.98%) |
Jun 18, 2020 | 66.05 | 66.38 | 65.70 | 65.99 | 39,401 | +0.02(+0.03%) |
Jun 17, 2020 | 65.89 | 66.70 | 65.68 | 65.97 | 90,300 | +0.59(+0.90%) |
Jun 16, 2020 | 66.43 | 66.43 | 64.56 | 65.39 | 118,237 | +0.14(+0.21%) |
Jun 15, 2020 | 64.42 | 65.61 | 64.02 | 65.25 | 143,878 | -0.96(-1.45%) |
Jun 12, 2020 | 67.03 | 67.03 | 65.23 | 66.21 | 621,720 | +0.54(+0.82%) |
Jun 11, 2020 | 67.13 | 67.78 | 65.54 | 65.67 | 186,435 | -3.79(-5.46%) |
Jun 10, 2020 | 68.71 | 69.46 | 68.14 | 69.46 | 147,643 | +1.28(+1.87%) |
Jun 09, 2020 | 67.62 | 68.43 | 67.50 | 68.18 | 84,276 | -1.33(-1.91%) |
Jun 08, 2020 | 69.21 | 69.90 | 68.73 | 69.51 | 188,715 | -0.02(-0.03%) |
Jun 05, 2020 | 69.29 | 70.04 | 69.15 | 69.53 | 64,588 | +2.42(+3.60%) |
Jun 04, 2020 | 67.34 | 67.77 | 66.55 | 67.12 | 249,075 | -0.81(-1.19%) |
Jun 03, 2020 | 66.86 | 68.32 | 66.68 | 67.92 | 277,084 | +1.97(+2.98%) |
Jun 02, 2020 | 65.34 | 66.17 | 65.15 | 65.96 | 143,631 | +1.18(+1.82%) |
Jun 01, 2020 | 63.71 | 64.99 | 63.40 | 64.78 | 199,427 | +1.63(+2.59%) |
May 29, 2020 | 62.86 | 63.36 | 62.23 | 63.15 | 178,954 | +0.85(+1.37%) |
May 28, 2020 | 62.72 | 63.08 | 62.16 | 62.29 | 79,878 | -0.51(-0.82%) |
May 27, 2020 | 62.85 | 62.85 | 62.14 | 62.81 | 56,077 | +0.57(+0.91%) |
May 26, 2020 | 62.73 | 63.29 | 61.72 | 62.24 | 158,034 | +1.71(+2.82%) |
May 22, 2020 | 61.05 | 61.05 | 60.36 | 60.53 | 56,236 | -1.10(-1.79%) |
May 21, 2020 | 61.77 | 61.84 | 61.00 | 61.64 | 111,120 | -0.36(-0.58%) |
May 20, 2020 | 62.14 | 62.19 | 61.83 | 62.00 | 95,748 | +1.00(+1.63%) |
May 19, 2020 | 61.10 | 61.83 | 60.84 | 61.00 | 120,052 | -0.06(-0.10%) |
May 18, 2020 | 60.17 | 61.35 | 60.08 | 61.06 | 231,501 | +2.09(+3.55%) |
May 15, 2020 | 58.60 | 58.97 | 58.09 | 58.97 | 144,656 | -0.86(-1.44%) |
May 14, 2020 | 59.03 | 60.12 | 58.41 | 59.83 | 308,599 | -0.11(-0.18%) |
May 13, 2020 | 60.35 | 60.49 | 59.44 | 59.94 | 190,918 | -0.14(-0.24%) |
May 12, 2020 | 60.36 | 61.37 | 59.94 | 60.08 | 186,950 | +0.80(+1.35%) |
May 11, 2020 | 59.47 | 60.01 | 59.26 | 59.29 | 354,193 | +0.29(+0.49%) |
May 08, 2020 | 58.81 | 59.47 | 58.66 | 59.00 | 149,444 | +1.08(+1.86%) |
May 07, 2020 | 58.15 | 58.43 | 57.49 | 57.92 | 89,967 | -0.58(-1.00%) |
May 06, 2020 | 58.60 | 58.97 | 57.89 | 58.50 | 66,271 | +0.01(+0.02%) |
May 05, 2020 | 59.11 | 59.15 | 58.18 | 58.50 | 275,992 | +0.59(+1.02%) |
May 04, 2020 | 57.27 | 57.93 | 56.84 | 57.90 | 187,749 | +1.26(+2.22%) |