Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 69.84 | 69.87 | 69.82 | 69.86 | 22,848 | -0.01(-0.01%) |
Jul 30, 2020 | 69.81 | 69.88 | 69.81 | 69.87 | 54,424 | +0.03(+0.04%) |
Jul 29, 2020 | 69.83 | 69.86 | 69.83 | 69.84 | 47,741 | +0.00(+0.01%) |
Jul 28, 2020 | 69.81 | 69.85 | 69.81 | 69.84 | 20,976 | +0.04(+0.05%) |
Jul 27, 2020 | 69.79 | 69.82 | 69.77 | 69.80 | 45,632 | +0.00(+0.00%) |
Jul 24, 2020 | 69.78 | 69.82 | 69.78 | 69.80 | 65,375 | -0.02(-0.02%) |
Jul 23, 2020 | 69.82 | 69.84 | 69.80 | 69.82 | 15,622 | +0.01(+0.01%) |
Jul 22, 2020 | 69.79 | 69.84 | 69.77 | 69.81 | 40,392 | -0.01(-0.02%) |
Jul 21, 2020 | 69.80 | 69.83 | 69.80 | 69.82 | 32,159 | +0.02(+0.03%) |
Jul 20, 2020 | 69.80 | 69.81 | 69.79 | 69.81 | 12,938 | +0.01(+0.01%) |
Jul 17, 2020 | 69.80 | 69.81 | 69.79 | 69.80 | 7,871 | +0.02(+0.03%) |
Jul 16, 2020 | 69.77 | 69.78 | 69.76 | 69.77 | 48,400 | -0.01(-0.02%) |
Jul 15, 2020 | 69.73 | 69.79 | 69.73 | 69.79 | 15,143 | +0.04(+0.06%) |
Jul 14, 2020 | 69.71 | 69.76 | 69.71 | 69.75 | 24,570 | -0.03(-0.05%) |
Jul 13, 2020 | 69.73 | 69.78 | 69.73 | 69.78 | 24,927 | +0.04(+0.05%) |
Jul 10, 2020 | 69.74 | 69.75 | 69.73 | 69.75 | 13,337 | +0.01(+0.01%) |
Jul 09, 2020 | 69.72 | 69.75 | 69.72 | 69.74 | 33,608 | -0.03(-0.05%) |
Jul 08, 2020 | 69.72 | 69.79 | 69.72 | 69.77 | 54,778 | +0.01(+0.02%) |
Jul 07, 2020 | 69.75 | 69.78 | 69.74 | 69.76 | 114,937 | +0.03(+0.05%) |
Jul 06, 2020 | 69.75 | 69.75 | 69.71 | 69.72 | 10,110 | -0.06(-0.08%) |
Jul 02, 2020 | 69.73 | 69.79 | 69.69 | 69.78 | 34,874 | +0.05(+0.08%) |
Jul 01, 2020 | 69.71 | 69.74 | 69.71 | 69.73 | 27,511 | +0.02(+0.03%) |
Jun 30, 2020 | 69.70 | 69.72 | 69.67 | 69.71 | 35,898 | -0.00(-0.00%) |
Jun 29, 2020 | 69.75 | 69.75 | 69.69 | 69.71 | 50,815 | +0.03(+0.05%) |
Jun 26, 2020 | 69.69 | 69.69 | 69.64 | 69.68 | 193,324 | -0.00(-0.01%) |
Jun 25, 2020 | 69.68 | 69.69 | 69.67 | 69.68 | 87,684 | -0.01(-0.02%) |
Jun 24, 2020 | 69.71 | 69.72 | 69.66 | 69.70 | 30,933 | +0.00(+0.01%) |
Jun 23, 2020 | 69.66 | 69.69 | 69.64 | 69.69 | 238,374 | -0.01(-0.01%) |
Jun 22, 2020 | 69.64 | 69.70 | 69.63 | 69.70 | 26,788 | +0.03(+0.05%) |
Jun 19, 2020 | 69.66 | 69.68 | 69.63 | 69.67 | 63,675 | -0.01(-0.01%) |
Jun 18, 2020 | 69.64 | 69.68 | 69.64 | 69.67 | 32,902 | -0.05(-0.08%) |
Jun 17, 2020 | 69.64 | 69.73 | 69.59 | 69.73 | 206,715 | +0.11(+0.16%) |
Jun 16, 2020 | 69.57 | 69.63 | 69.54 | 69.62 | 110,051 | +0.01(+0.02%) |
Jun 15, 2020 | 69.56 | 69.60 | 69.56 | 69.60 | 30,459 | +0.01(+0.01%) |
Jun 12, 2020 | 69.53 | 69.60 | 69.53 | 69.59 | 17,067 | +0.02(+0.03%) |
Jun 11, 2020 | 69.56 | 69.60 | 69.56 | 69.57 | 18,241 | -0.01(-0.02%) |
Jun 10, 2020 | 69.58 | 69.59 | 69.56 | 69.58 | 10,025 | +0.02(+0.03%) |
Jun 09, 2020 | 69.52 | 69.56 | 69.52 | 69.56 | 58,287 | +0.02(+0.03%) |
Jun 08, 2020 | 69.50 | 69.55 | 69.48 | 69.55 | 35,749 | +0.06(+0.09%) |
Jun 05, 2020 | 69.44 | 69.51 | 69.43 | 69.48 | 87,636 | +0.04(+0.05%) |
Jun 04, 2020 | 69.44 | 69.45 | 69.42 | 69.45 | 13,706 | +0.05(+0.07%) |
Jun 03, 2020 | 69.41 | 69.41 | 69.37 | 69.40 | 44,969 | +0.03(+0.04%) |
Jun 02, 2020 | 69.41 | 69.44 | 69.35 | 69.37 | 60,598 | +0.02(+0.03%) |
Jun 01, 2020 | 69.37 | 69.41 | 69.35 | 69.35 | 22,394 | +0.02(+0.03%) |
May 29, 2020 | 69.35 | 69.37 | 69.33 | 69.33 | 26,839 | +0.05(+0.07%) |
May 28, 2020 | 69.30 | 69.30 | 69.27 | 69.29 | 163,161 | +0.00(+0.01%) |
May 27, 2020 | 69.26 | 69.30 | 69.26 | 69.28 | 9,066 | +0.00(+0.00%) |
May 26, 2020 | 69.24 | 69.30 | 69.22 | 69.28 | 70,703 | +0.02(+0.03%) |
May 22, 2020 | 69.23 | 69.26 | 69.23 | 69.26 | 18,733 | +0.04(+0.06%) |
May 21, 2020 | 69.16 | 69.24 | 69.16 | 69.22 | 35,389 | +0.07(+0.10%) |
May 20, 2020 | 69.16 | 69.16 | 69.13 | 69.15 | 21,480 | +0.03(+0.04%) |
May 19, 2020 | 69.12 | 69.15 | 69.10 | 69.12 | 25,323 | +0.01(+0.02%) |
May 18, 2020 | 69.11 | 69.12 | 69.09 | 69.11 | 18,110 | -0.04(-0.06%) |
May 15, 2020 | 69.13 | 69.16 | 69.09 | 69.16 | 33,193 | +0.04(+0.05%) |
May 14, 2020 | 69.05 | 69.12 | 69.05 | 69.12 | 19,460 | +0.04(+0.05%) |
May 13, 2020 | 69.03 | 69.08 | 69.01 | 69.08 | 67,007 | +0.02(+0.03%) |
May 12, 2020 | 69.05 | 69.06 | 69.00 | 69.06 | 80,840 | +0.02(+0.02%) |
May 11, 2020 | 69.03 | 69.07 | 68.99 | 69.05 | 98,791 | +0.02(+0.03%) |
May 08, 2020 | 69.00 | 69.03 | 68.99 | 69.03 | 43,601 | +0.02(+0.02%) |
May 07, 2020 | 69.00 | 69.01 | 68.97 | 69.01 | 48,161 | +0.05(+0.07%) |
May 06, 2020 | 68.92 | 68.96 | 68.91 | 68.96 | 33,049 | +0.08(+0.11%) |
May 05, 2020 | 68.91 | 68.91 | 68.86 | 68.89 | 27,682 | +0.02(+0.03%) |
May 04, 2020 | 68.87 | 68.89 | 68.86 | 68.86 | 15,525 | -0.02(-0.03%) |