Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 69.93 | 70.38 | 68.68 | 70.38 | 927,261 | +1.60(+2.32%) |
Jul 30, 2020 | 67.53 | 68.80 | 67.32 | 68.78 | 211,258 | +0.53(+0.78%) |
Jul 29, 2020 | 67.62 | 68.45 | 67.62 | 68.25 | 373,817 | +1.02(+1.52%) |
Jul 28, 2020 | 67.88 | 68.03 | 67.16 | 67.23 | 1,064,371 | -0.87(-1.27%) |
Jul 27, 2020 | 67.40 | 68.17 | 67.35 | 68.09 | 499,875 | +1.10(+1.64%) |
Jul 24, 2020 | 66.72 | 67.42 | 65.94 | 66.99 | 470,944 | -0.84(-1.24%) |
Jul 23, 2020 | 69.47 | 69.85 | 67.50 | 67.84 | 592,203 | -1.93(-2.77%) |
Jul 22, 2020 | 69.44 | 70.03 | 69.24 | 69.77 | 690,244 | +0.43(+0.62%) |
Jul 21, 2020 | 70.61 | 70.61 | 69.13 | 69.34 | 917,236 | -0.78(-1.11%) |
Jul 20, 2020 | 68.34 | 70.21 | 68.00 | 70.12 | 578,863 | +1.92(+2.82%) |
Jul 17, 2020 | 68.27 | 68.36 | 67.57 | 68.19 | 310,035 | +0.24(+0.35%) |
Jul 16, 2020 | 67.84 | 68.08 | 67.23 | 67.95 | 551,220 | -0.65(-0.94%) |
Jul 15, 2020 | 68.85 | 69.16 | 67.77 | 68.60 | 464,662 | +0.16(+0.23%) |
Jul 14, 2020 | 67.16 | 68.50 | 66.41 | 68.45 | 592,094 | +0.65(+0.96%) |
Jul 13, 2020 | 70.10 | 70.49 | 67.59 | 67.80 | 746,749 | -1.66(-2.38%) |
Jul 10, 2020 | 69.30 | 69.47 | 68.58 | 69.45 | 288,905 | +0.02(+0.04%) |
Jul 09, 2020 | 69.56 | 69.60 | 68.33 | 69.43 | 711,370 | +0.50(+0.72%) |
Jul 08, 2020 | 68.18 | 68.93 | 67.95 | 68.93 | 554,585 | +1.20(+1.77%) |
Jul 07, 2020 | 68.17 | 68.98 | 67.65 | 67.73 | 342,160 | -0.57(-0.83%) |
Jul 06, 2020 | 67.82 | 68.61 | 67.82 | 68.30 | 1,092,412 | +1.33(+1.98%) |
Jul 02, 2020 | 67.31 | 67.52 | 66.89 | 66.97 | 377,893 | +0.31(+0.47%) |
Jul 01, 2020 | 66.38 | 66.98 | 66.15 | 66.65 | 393,090 | +0.26(+0.39%) |
Jun 30, 2020 | 65.06 | 66.51 | 65.02 | 66.40 | 645,364 | +1.32(+2.02%) |
Jun 29, 2020 | 64.20 | 65.08 | 63.47 | 65.08 | 419,067 | +0.72(+1.12%) |
Jun 26, 2020 | 65.68 | 65.80 | 64.23 | 64.36 | 392,115 | -1.50(-2.28%) |
Jun 25, 2020 | 65.12 | 65.89 | 64.50 | 65.86 | 273,741 | +0.69(+1.06%) |
Jun 24, 2020 | 66.32 | 66.71 | 64.83 | 65.17 | 930,276 | -1.40(-2.11%) |
Jun 23, 2020 | 66.69 | 67.27 | 66.43 | 66.57 | 1,108,479 | +0.44(+0.66%) |
Jun 22, 2020 | 65.09 | 66.18 | 65.04 | 66.14 | 466,641 | +1.11(+1.71%) |
Jun 19, 2020 | 66.07 | 66.07 | 64.63 | 65.03 | 474,601 | -0.24(-0.36%) |
Jun 18, 2020 | 64.89 | 65.30 | 64.72 | 65.26 | 228,812 | +0.29(+0.45%) |
Jun 17, 2020 | 65.32 | 65.51 | 64.82 | 64.97 | 377,056 | +0.06(+0.10%) |
Jun 16, 2020 | 65.30 | 65.38 | 63.94 | 64.91 | 517,620 | +1.27(+1.99%) |
Jun 15, 2020 | 61.62 | 63.83 | 61.61 | 63.64 | 505,316 | +0.85(+1.36%) |
Jun 12, 2020 | 63.79 | 64.03 | 61.77 | 62.79 | 611,785 | +0.72(+1.16%) |
Jun 11, 2020 | 64.35 | 64.73 | 62.04 | 62.06 | 787,546 | -3.71(-5.64%) |
Jun 10, 2020 | 65.26 | 66.19 | 65.09 | 65.78 | 474,522 | +0.98(+1.52%) |
Jun 09, 2020 | 64.15 | 65.05 | 64.04 | 64.79 | 562,915 | +0.33(+0.52%) |
Jun 08, 2020 | 63.85 | 64.46 | 63.32 | 64.46 | 599,410 | +0.55(+0.87%) |
Jun 05, 2020 | 62.93 | 64.16 | 62.74 | 63.91 | 530,376 | +1.31(+2.10%) |
Jun 04, 2020 | 62.90 | 63.32 | 62.19 | 62.60 | 1,664,926 | -0.48(-0.76%) |
Jun 03, 2020 | 62.93 | 63.29 | 62.66 | 63.07 | 754,359 | +0.42(+0.67%) |
Jun 02, 2020 | 62.22 | 62.65 | 61.50 | 62.65 | 1,104,408 | +0.49(+0.78%) |
Jun 01, 2020 | 61.73 | 62.27 | 61.54 | 62.16 | 417,210 | +0.27(+0.44%) |
May 29, 2020 | 61.27 | 62.08 | 60.86 | 61.89 | 411,520 | +0.83(+1.35%) |
May 28, 2020 | 60.91 | 62.20 | 60.88 | 61.07 | 554,660 | -0.23(-0.38%) |
May 27, 2020 | 60.87 | 61.31 | 59.49 | 61.30 | 618,957 | +0.28(+0.47%) |
May 26, 2020 | 62.45 | 62.45 | 60.94 | 61.02 | 1,356,355 | -0.16(-0.26%) |
May 22, 2020 | 60.71 | 61.25 | 60.50 | 61.18 | 258,879 | +0.34(+0.55%) |
May 21, 2020 | 61.49 | 61.79 | 60.73 | 60.84 | 361,653 | -0.65(-1.06%) |
May 20, 2020 | 60.90 | 61.58 | 60.90 | 61.49 | 588,742 | +1.47(+2.44%) |
May 19, 2020 | 60.21 | 60.92 | 60.03 | 60.03 | 2,000,195 | -0.06(-0.10%) |
May 18, 2020 | 59.99 | 60.43 | 59.77 | 60.09 | 2,485,695 | +1.18(+2.00%) |
May 15, 2020 | 57.66 | 58.95 | 57.60 | 58.91 | 378,549 | +0.23(+0.40%) |
May 14, 2020 | 57.43 | 58.68 | 56.92 | 58.68 | 520,729 | +0.75(+1.30%) |
May 13, 2020 | 59.12 | 59.48 | 57.19 | 57.92 | 657,508 | -1.13(-1.91%) |
May 12, 2020 | 60.55 | 60.68 | 59.05 | 59.05 | 468,029 | -1.28(-2.13%) |
May 11, 2020 | 59.37 | 60.66 | 59.37 | 60.33 | 516,321 | +0.58(+0.97%) |
May 08, 2020 | 59.31 | 59.76 | 58.91 | 59.75 | 797,803 | +0.93(+1.59%) |
May 07, 2020 | 58.77 | 59.07 | 58.53 | 58.82 | 405,088 | +0.83(+1.43%) |
May 06, 2020 | 58.05 | 58.54 | 57.70 | 57.99 | 463,707 | +0.45(+0.79%) |
May 05, 2020 | 57.37 | 58.22 | 57.24 | 57.54 | 1,484,875 | +0.85(+1.49%) |
May 04, 2020 | 55.61 | 56.71 | 55.43 | 56.69 | 1,730,537 | +0.79(+1.42%) |