Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 59.65 | 60.59 | 58.61 | 59.47 | 24,034,952 | -2.40(-3.87%) |
Jul 30, 2020 | 62.06 | 62.10 | 61.34 | 61.87 | 10,817,509 | -0.58(-0.93%) |
Jul 29, 2020 | 63.17 | 63.17 | 62.04 | 62.45 | 9,753,272 | -0.62(-0.98%) |
Jul 28, 2020 | 63.87 | 64.19 | 62.96 | 63.07 | 6,404,263 | -0.69(-1.09%) |
Jul 27, 2020 | 63.20 | 63.80 | 62.72 | 63.76 | 8,974,356 | +0.77(+1.22%) |
Jul 24, 2020 | 64.55 | 64.71 | 62.54 | 62.99 | 9,526,744 | -1.64(-2.54%) |
Jul 23, 2020 | 65.38 | 65.69 | 64.47 | 64.63 | 6,839,144 | -0.59(-0.90%) |
Jul 22, 2020 | 65.75 | 66.08 | 64.97 | 65.22 | 5,533,973 | -0.45(-0.69%) |
Jul 21, 2020 | 66.16 | 66.71 | 65.52 | 65.68 | 6,599,288 | -1.11(-1.66%) |
Jul 20, 2020 | 66.51 | 67.52 | 66.10 | 66.79 | 8,152,153 | +0.49(+0.74%) |
Jul 17, 2020 | 65.46 | 66.42 | 65.19 | 66.30 | 8,113,556 | +0.74(+1.14%) |
Jul 16, 2020 | 65.52 | 65.65 | 64.69 | 65.56 | 5,681,672 | -0.01(-0.01%) |
Jul 15, 2020 | 65.86 | 66.11 | 65.21 | 65.56 | 7,034,875 | -0.46(-0.70%) |
Jul 14, 2020 | 65.19 | 66.16 | 64.53 | 66.03 | 8,065,703 | +0.44(+0.67%) |
Jul 13, 2020 | 65.45 | 67.01 | 64.97 | 65.59 | 11,248,899 | +0.31(+0.47%) |
Jul 10, 2020 | 65.09 | 65.74 | 64.60 | 65.28 | 11,169,189 | +1.38(+2.15%) |
Jul 09, 2020 | 64.25 | 64.87 | 63.25 | 63.90 | 6,076,607 | -0.80(-1.24%) |
Jul 08, 2020 | 65.61 | 65.86 | 64.09 | 64.71 | 7,356,614 | -0.66(-1.01%) |
Jul 07, 2020 | 65.43 | 65.83 | 65.27 | 65.37 | 5,903,239 | -0.29(-0.44%) |
Jul 06, 2020 | 66.30 | 66.43 | 65.07 | 65.66 | 8,244,273 | +0.35(+0.54%) |
Jul 02, 2020 | 65.27 | 65.94 | 64.71 | 65.31 | 7,459,804 | +0.25(+0.38%) |
Jul 01, 2020 | 65.95 | 66.06 | 64.92 | 65.06 | 9,099,700 | -0.75(-1.14%) |
Jun 30, 2020 | 63.59 | 66.00 | 63.22 | 65.81 | 10,987,344 | +2.04(+3.19%) |
Jun 29, 2020 | 65.46 | 65.49 | 63.42 | 63.78 | 10,253,418 | -0.01(-0.01%) |
Jun 26, 2020 | 64.24 | 64.47 | 63.07 | 63.78 | 12,145,842 | -0.79(-1.22%) |
Jun 25, 2020 | 64.84 | 64.91 | 63.58 | 64.57 | 8,383,315 | -0.38(-0.58%) |
Jun 24, 2020 | 64.07 | 65.05 | 63.92 | 64.95 | 9,328,411 | +0.75(+1.17%) |
Jun 23, 2020 | 64.73 | 65.07 | 63.99 | 64.20 | 8,318,232 | -0.53(-0.82%) |
Jun 22, 2020 | 65.42 | 65.65 | 64.19 | 64.73 | 10,450,348 | -1.54(-2.32%) |
Jun 19, 2020 | 63.74 | 66.72 | 63.38 | 66.27 | 22,589,848 | +2.93(+4.63%) |
Jun 18, 2020 | 62.78 | 63.45 | 62.45 | 63.33 | 6,444,821 | +0.24(+0.38%) |
Jun 17, 2020 | 63.75 | 63.99 | 63.00 | 63.09 | 8,804,856 | -0.74(-1.15%) |
Jun 16, 2020 | 63.80 | 64.72 | 63.04 | 63.83 | 11,250,247 | +0.56(+0.88%) |
Jun 15, 2020 | 62.66 | 63.70 | 61.94 | 63.27 | 7,498,728 | +0.66(+1.05%) |
Jun 12, 2020 | 62.72 | 63.06 | 61.51 | 62.61 | 9,791,658 | +0.31(+0.49%) |
Jun 11, 2020 | 64.80 | 65.19 | 62.23 | 62.31 | 14,129,877 | -3.04(-4.65%) |
Jun 10, 2020 | 65.96 | 66.46 | 65.18 | 65.34 | 9,180,238 | -0.44(-0.67%) |
Jun 09, 2020 | 65.28 | 66.24 | 65.02 | 65.78 | 9,201,826 | +0.53(+0.81%) |
Jun 08, 2020 | 67.23 | 67.24 | 65.05 | 65.26 | 21,197,262 | +0.19(+0.29%) |
Jun 05, 2020 | 65.07 | 65.73 | 64.60 | 65.07 | 13,029,947 | -0.67(-1.02%) |
Jun 04, 2020 | 62.84 | 66.28 | 62.69 | 65.74 | 17,377,582 | +2.66(+4.22%) |
Jun 03, 2020 | 63.06 | 63.21 | 62.20 | 63.08 | 14,918,681 | +0.97(+1.56%) |
Jun 02, 2020 | 63.05 | 63.28 | 61.86 | 62.11 | 19,924,732 | -1.61(-2.53%) |
Jun 01, 2020 | 63.99 | 65.20 | 63.06 | 63.72 | 17,304,066 | -2.26(-3.43%) |
May 29, 2020 | 64.24 | 66.23 | 63.26 | 65.99 | 28,758,096 | +2.13(+3.33%) |
May 28, 2020 | 63.58 | 64.58 | 63.51 | 63.86 | 12,401,019 | +0.36(+0.56%) |
May 27, 2020 | 61.37 | 63.57 | 61.37 | 63.50 | 13,858,113 | +1.46(+2.35%) |
May 26, 2020 | 62.72 | 62.99 | 61.39 | 62.04 | 14,510,925 | -0.14(-0.22%) |
May 22, 2020 | 61.97 | 62.31 | 61.65 | 62.18 | 7,393,517 | -0.14(-0.22%) |
May 21, 2020 | 62.29 | 62.68 | 61.80 | 62.32 | 8,480,000 | -0.33(-0.53%) |
May 20, 2020 | 61.73 | 62.82 | 61.65 | 62.65 | 15,829,773 | +1.31(+2.14%) |
May 19, 2020 | 62.46 | 63.46 | 61.30 | 61.33 | 16,675,200 | -2.05(-3.24%) |
May 18, 2020 | 64.82 | 64.86 | 62.62 | 63.38 | 19,581,388 | -1.27(-1.97%) |
May 15, 2020 | 64.83 | 65.16 | 63.97 | 64.66 | 14,567,531 | -0.82(-1.26%) |
May 14, 2020 | 64.90 | 65.97 | 64.29 | 65.48 | 12,629,032 | +0.14(+0.22%) |
May 13, 2020 | 67.23 | 67.27 | 65.20 | 65.33 | 13,159,301 | -0.75(-1.14%) |
May 12, 2020 | 68.00 | 68.23 | 66.05 | 66.09 | 14,302,329 | -2.42(-3.53%) |
May 11, 2020 | 65.94 | 68.61 | 65.81 | 68.50 | 15,724,457 | +2.81(+4.27%) |
May 08, 2020 | 65.93 | 66.50 | 65.17 | 65.70 | 12,449,048 | -0.10(-0.15%) |
May 07, 2020 | 66.05 | 66.49 | 65.12 | 65.80 | 15,904,449 | +0.12(+0.18%) |
May 06, 2020 | 66.89 | 67.28 | 65.50 | 65.68 | 14,834,669 | -1.42(-2.11%) |
May 05, 2020 | 67.26 | 67.68 | 66.56 | 67.10 | 17,594,084 | -0.94(-1.38%) |
May 04, 2020 | 69.20 | 69.32 | 67.14 | 68.04 | 22,622,526 | +0.25(+0.38%) |