Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 66.32 | 66.55 | 65.17 | 66.17 | 2,112,924 | -0.27(-0.41%) |
Jul 30, 2020 | 67.38 | 67.45 | 65.91 | 66.45 | 797,201 | -2.21(-3.22%) |
Jul 29, 2020 | 68.07 | 68.77 | 67.59 | 68.66 | 720,583 | +0.95(+1.40%) |
Jul 28, 2020 | 68.99 | 69.29 | 67.46 | 67.71 | 931,724 | -1.83(-2.63%) |
Jul 27, 2020 | 67.95 | 70.01 | 67.31 | 69.53 | 1,240,598 | +1.58(+2.32%) |
Jul 24, 2020 | 67.92 | 68.54 | 67.46 | 67.96 | 854,530 | +0.14(+0.21%) |
Jul 23, 2020 | 67.67 | 68.36 | 66.94 | 67.81 | 615,688 | -0.11(-0.16%) |
Jul 22, 2020 | 67.41 | 68.00 | 67.11 | 67.92 | 654,686 | +0.35(+0.51%) |
Jul 21, 2020 | 66.55 | 67.89 | 66.55 | 67.57 | 981,724 | +1.08(+1.63%) |
Jul 20, 2020 | 66.73 | 67.38 | 65.94 | 66.49 | 1,081,324 | -0.80(-1.19%) |
Jul 17, 2020 | 67.41 | 67.57 | 66.54 | 67.29 | 1,078,284 | +0.21(+0.32%) |
Jul 16, 2020 | 66.50 | 67.39 | 65.98 | 67.08 | 869,380 | +0.37(+0.56%) |
Jul 15, 2020 | 65.92 | 66.99 | 65.51 | 66.71 | 1,263,315 | +1.96(+3.03%) |
Jul 14, 2020 | 63.00 | 64.88 | 62.96 | 64.75 | 1,193,554 | +1.42(+2.24%) |
Jul 13, 2020 | 63.05 | 64.30 | 62.41 | 63.33 | 1,132,834 | +1.09(+1.75%) |
Jul 10, 2020 | 60.57 | 62.38 | 60.50 | 62.24 | 743,442 | +1.67(+2.75%) |
Jul 09, 2020 | 61.84 | 61.84 | 60.02 | 60.57 | 1,105,743 | -1.31(-2.12%) |
Jul 08, 2020 | 63.02 | 63.26 | 60.92 | 61.88 | 1,469,908 | -1.34(-2.12%) |
Jul 07, 2020 | 63.12 | 64.03 | 62.78 | 63.22 | 1,217,231 | -0.59(-0.93%) |
Jul 06, 2020 | 63.69 | 63.88 | 62.13 | 63.81 | 1,310,208 | +1.76(+2.84%) |
Jul 02, 2020 | 62.15 | 63.48 | 61.35 | 62.05 | 1,149,561 | +1.13(+1.86%) |
Jul 01, 2020 | 61.67 | 61.78 | 60.35 | 60.92 | 1,530,093 | -0.83(-1.35%) |
Jun 30, 2020 | 61.04 | 62.39 | 60.14 | 61.75 | 1,454,940 | +0.28(+0.46%) |
Jun 29, 2020 | 60.21 | 61.92 | 60.16 | 61.47 | 901,492 | +1.81(+3.03%) |
Jun 26, 2020 | 59.74 | 60.14 | 58.82 | 59.66 | 1,570,341 | -0.39(-0.65%) |
Jun 25, 2020 | 58.85 | 60.14 | 58.40 | 60.05 | 922,826 | +0.77(+1.30%) |
Jun 24, 2020 | 60.50 | 60.50 | 58.65 | 59.27 | 1,231,977 | -2.20(-3.58%) |
Jun 23, 2020 | 62.45 | 62.69 | 61.47 | 61.47 | 1,270,003 | +0.06(+0.10%) |
Jun 22, 2020 | 61.21 | 61.82 | 60.65 | 61.41 | 1,168,473 | -0.20(-0.33%) |
Jun 19, 2020 | 63.76 | 63.90 | 61.07 | 61.62 | 3,160,081 | -0.84(-1.35%) |
Jun 18, 2020 | 61.82 | 63.00 | 61.69 | 62.46 | 917,470 | -0.05(-0.09%) |
Jun 17, 2020 | 63.94 | 63.97 | 62.32 | 62.51 | 1,105,120 | -0.94(-1.48%) |
Jun 16, 2020 | 64.25 | 65.10 | 62.02 | 63.45 | 1,136,862 | +1.74(+2.82%) |
Jun 15, 2020 | 59.53 | 62.20 | 58.82 | 61.71 | 1,158,287 | -0.03(-0.04%) |
Jun 12, 2020 | 61.07 | 62.17 | 60.07 | 61.74 | 1,352,564 | +3.33(+5.71%) |
Jun 11, 2020 | 63.21 | 63.94 | 58.38 | 58.41 | 2,252,009 | -8.00(-12.04%) |
Jun 10, 2020 | 67.70 | 67.99 | 66.07 | 66.40 | 1,751,866 | -1.21(-1.79%) |
Jun 09, 2020 | 66.18 | 68.04 | 65.53 | 67.61 | 1,695,135 | -0.28(-0.41%) |
Jun 08, 2020 | 67.94 | 68.46 | 67.04 | 67.90 | 1,337,281 | +0.37(+0.55%) |
Jun 05, 2020 | 67.34 | 68.06 | 65.51 | 67.53 | 2,164,053 | +3.17(+4.92%) |
Jun 04, 2020 | 62.78 | 64.38 | 62.44 | 64.36 | 1,483,537 | +1.28(+2.03%) |
Jun 03, 2020 | 63.23 | 64.08 | 62.57 | 63.08 | 1,198,001 | +0.81(+1.30%) |
Jun 02, 2020 | 60.68 | 62.59 | 60.32 | 62.27 | 1,225,621 | +2.08(+3.46%) |
Jun 01, 2020 | 59.92 | 60.42 | 59.40 | 60.19 | 803,050 | +0.42(+0.71%) |
May 29, 2020 | 59.52 | 60.25 | 58.95 | 59.77 | 2,836,461 | -0.32(-0.54%) |
May 28, 2020 | 62.18 | 62.27 | 59.93 | 60.09 | 1,538,826 | -1.14(-1.86%) |
May 27, 2020 | 61.76 | 62.38 | 60.07 | 61.23 | 1,850,015 | +0.97(+1.62%) |
May 26, 2020 | 59.68 | 60.76 | 59.35 | 60.26 | 2,356,480 | +2.79(+4.86%) |
May 22, 2020 | 56.79 | 57.61 | 56.68 | 57.47 | 809,099 | +0.05(+0.09%) |
May 21, 2020 | 56.93 | 58.00 | 56.78 | 57.41 | 944,951 | -0.15(-0.26%) |
May 20, 2020 | 56.65 | 58.14 | 56.51 | 57.56 | 1,718,854 | +1.91(+3.42%) |
May 19, 2020 | 55.07 | 56.32 | 54.32 | 55.66 | 1,408,560 | +0.41(+0.75%) |
May 18, 2020 | 54.92 | 55.89 | 54.72 | 55.25 | 1,817,504 | +2.60(+4.94%) |
May 15, 2020 | 52.48 | 52.93 | 52.02 | 52.65 | 1,537,323 | -0.22(-0.42%) |
May 14, 2020 | 50.85 | 52.90 | 50.30 | 52.87 | 1,598,037 | +0.37(+0.70%) |
May 13, 2020 | 53.52 | 53.56 | 52.02 | 52.50 | 2,053,758 | -1.50(-2.78%) |
May 12, 2020 | 54.55 | 55.18 | 53.80 | 54.00 | 1,833,967 | -0.19(-0.36%) |
May 11, 2020 | 53.90 | 54.46 | 53.11 | 54.19 | 1,118,457 | -0.70(-1.28%) |
May 08, 2020 | 54.12 | 55.06 | 53.84 | 54.89 | 897,151 | +1.81(+3.41%) |
May 07, 2020 | 53.08 | 54.07 | 52.78 | 53.09 | 1,357,276 | +0.83(+1.58%) |
May 06, 2020 | 53.35 | 53.73 | 52.04 | 52.26 | 1,252,399 | -0.51(-0.96%) |
May 05, 2020 | 53.73 | 54.53 | 52.66 | 52.77 | 1,244,367 | -0.47(-0.89%) |
May 04, 2020 | 51.62 | 53.29 | 51.07 | 53.24 | 2,602,619 | +0.55(+1.05%) |