Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 70.85 | 70.85 | 69.84 | 70.76 | 356,900 | -0.21(-0.30%) |
Jul 30, 2020 | 71.02 | 71.11 | 70.33 | 70.97 | 415,974 | -0.93(-1.29%) |
Jul 29, 2020 | 70.98 | 72.01 | 70.98 | 71.90 | 322,485 | +0.98(+1.38%) |
Jul 28, 2020 | 71.12 | 71.40 | 70.86 | 70.92 | 200,944 | -0.43(-0.60%) |
Jul 27, 2020 | 70.95 | 71.36 | 70.58 | 71.35 | 380,282 | +0.37(+0.52%) |
Jul 24, 2020 | 71.20 | 71.45 | 70.80 | 70.98 | 433,600 | -0.30(-0.42%) |
Jul 23, 2020 | 71.17 | 71.76 | 70.93 | 71.28 | 411,255 | +0.07(+0.10%) |
Jul 22, 2020 | 70.48 | 71.27 | 70.44 | 71.21 | 373,518 | +0.63(+0.89%) |
Jul 21, 2020 | 70.23 | 70.96 | 70.12 | 70.58 | 352,360 | +0.75(+1.07%) |
Jul 20, 2020 | 70.33 | 70.46 | 69.72 | 69.83 | 310,888 | -0.75(-1.06%) |
Jul 17, 2020 | 70.64 | 70.83 | 70.32 | 70.58 | 285,200 | +0.22(+0.31%) |
Jul 16, 2020 | 70.08 | 70.73 | 69.98 | 70.36 | 487,813 | +0.06(+0.09%) |
Jul 15, 2020 | 70.22 | 70.56 | 69.77 | 70.30 | 448,126 | +1.15(+1.66%) |
Jul 14, 2020 | 67.71 | 69.23 | 67.58 | 69.15 | 493,736 | +1.31(+1.93%) |
Jul 13, 2020 | 68.09 | 68.95 | 67.77 | 67.84 | 756,686 | -0.02(-0.03%) |
Jul 10, 2020 | 66.64 | 67.88 | 66.62 | 67.86 | 573,000 | +1.20(+1.80%) |
Jul 09, 2020 | 67.66 | 67.73 | 66.21 | 66.66 | 561,671 | -1.10(-1.62%) |
Jul 08, 2020 | 67.81 | 68.08 | 67.25 | 67.76 | 949,898 | -0.01(-0.01%) |
Jul 07, 2020 | 67.87 | 68.14 | 67.59 | 67.77 | 506,186 | -0.69(-1.01%) |
Jul 06, 2020 | 68.67 | 68.83 | 68.08 | 68.46 | 596,519 | +0.77(+1.14%) |
Jul 02, 2020 | 67.96 | 68.59 | 67.54 | 67.69 | 372,600 | +0.53(+0.79%) |
Jul 01, 2020 | 67.56 | 67.71 | 66.86 | 67.16 | 456,135 | -0.19(-0.28%) |
Jun 30, 2020 | 66.45 | 67.64 | 66.38 | 67.35 | 641,047 | +0.75(+1.13%) |
Jun 29, 2020 | 65.72 | 66.63 | 65.40 | 66.60 | 736,738 | +1.41(+2.16%) |
Jun 26, 2020 | 65.99 | 66.35 | 64.90 | 65.19 | 571,100 | -1.12(-1.69%) |
Jun 25, 2020 | 65.57 | 66.38 | 65.24 | 66.31 | 460,270 | +0.50(+0.76%) |
Jun 24, 2020 | 67.12 | 67.12 | 65.29 | 65.81 | 885,770 | -2.34(-3.43%) |
Jun 23, 2020 | 68.78 | 68.90 | 68.06 | 68.15 | 458,114 | +0.05(+0.07%) |
Jun 22, 2020 | 67.81 | 68.26 | 67.26 | 68.10 | 629,547 | -0.03(-0.04%) |
Jun 19, 2020 | 69.76 | 69.82 | 67.72 | 68.13 | 490,700 | -0.43(-0.63%) |
Jun 18, 2020 | 68.20 | 69.00 | 68.10 | 68.56 | 491,799 | -0.11(-0.16%) |
Jun 17, 2020 | 69.38 | 69.38 | 68.52 | 68.67 | 354,008 | -0.51(-0.74%) |
Jun 16, 2020 | 69.94 | 70.02 | 68.10 | 69.18 | 622,095 | +1.42(+2.10%) |
Jun 15, 2020 | 65.51 | 68.19 | 65.16 | 67.76 | 494,462 | +0.63(+0.94%) |
Jun 12, 2020 | 68.04 | 68.25 | 65.79 | 67.13 | 749,000 | +0.93(+1.40%) |
Jun 11, 2020 | 67.91 | 68.52 | 65.97 | 66.20 | 810,910 | -4.12(-5.86%) |
Jun 10, 2020 | 71.43 | 71.51 | 70.31 | 70.32 | 370,671 | -1.19(-1.66%) |
Jun 09, 2020 | 72.14 | 72.14 | 71.39 | 71.51 | 593,357 | -1.34(-1.84%) |
Jun 08, 2020 | 72.24 | 72.94 | 72.23 | 72.85 | 843,150 | +0.91(+1.26%) |
Jun 05, 2020 | 71.64 | 72.60 | 71.45 | 71.94 | 554,700 | +2.14(+3.07%) |
Jun 04, 2020 | 69.28 | 69.88 | 69.09 | 69.80 | 475,054 | +0.10(+0.14%) |
Jun 03, 2020 | 68.74 | 69.87 | 68.67 | 69.70 | 548,737 | +1.74(+2.56%) |
Jun 02, 2020 | 67.68 | 67.98 | 67.48 | 67.96 | 836,023 | +0.60(+0.89%) |
Jun 01, 2020 | 66.96 | 67.62 | 66.85 | 67.36 | 525,160 | +0.44(+0.66%) |
May 29, 2020 | 66.47 | 67.09 | 65.92 | 66.92 | 747,600 | +0.08(+0.12%) |
May 28, 2020 | 67.51 | 67.68 | 66.70 | 66.84 | 816,298 | -0.24(-0.36%) |
May 27, 2020 | 66.73 | 67.08 | 66.04 | 67.08 | 670,520 | +1.38(+2.10%) |
May 26, 2020 | 65.41 | 66.15 | 65.39 | 65.70 | 695,443 | +1.82(+2.85%) |
May 22, 2020 | 64.02 | 64.02 | 63.47 | 63.88 | 369,600 | -0.16(-0.25%) |
May 21, 2020 | 63.99 | 64.51 | 63.66 | 64.04 | 522,505 | -0.04(-0.06%) |
May 20, 2020 | 63.87 | 64.48 | 63.76 | 64.08 | 544,966 | +0.91(+1.44%) |
May 19, 2020 | 64.02 | 64.10 | 63.16 | 63.17 | 434,698 | -0.98(-1.53%) |
May 18, 2020 | 63.24 | 64.56 | 63.24 | 64.15 | 727,293 | +2.85(+4.65%) |
May 15, 2020 | 60.60 | 61.39 | 60.27 | 61.30 | 499,800 | +0.19(+0.31%) |
May 14, 2020 | 59.60 | 61.11 | 58.70 | 61.11 | 880,353 | +0.73(+1.21%) |
May 13, 2020 | 61.50 | 61.68 | 59.86 | 60.38 | 741,253 | -1.48(-2.39%) |
May 12, 2020 | 63.58 | 63.71 | 61.86 | 61.86 | 611,929 | -1.56(-2.46%) |
May 11, 2020 | 63.27 | 63.77 | 62.83 | 63.42 | 438,360 | -0.38(-0.60%) |
May 08, 2020 | 62.94 | 63.83 | 62.92 | 63.80 | 628,700 | +1.59(+2.56%) |
May 07, 2020 | 61.99 | 62.95 | 61.99 | 62.21 | 675,562 | +0.78(+1.27%) |
May 06, 2020 | 62.39 | 62.50 | 61.36 | 61.43 | 581,249 | -0.78(-1.25%) |
May 05, 2020 | 62.65 | 62.95 | 62.15 | 62.21 | 581,712 | +0.20(+0.32%) |
May 04, 2020 | 61.45 | 62.03 | 60.89 | 62.01 | 682,433 | +0.19(+0.31%) |