Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 65.65 | 66.58 | 64.62 | 66.07 | 1,172,127 | +0.20(+0.31%) |
Jul 30, 2020 | 66.00 | 66.29 | 64.29 | 65.86 | 826,586 | -1.53(-2.27%) |
Jul 29, 2020 | 65.96 | 67.51 | 65.91 | 67.39 | 664,034 | +1.23(+1.86%) |
Jul 28, 2020 | 66.12 | 67.24 | 65.93 | 66.16 | 582,837 | -0.19(-0.29%) |
Jul 27, 2020 | 65.84 | 66.51 | 64.77 | 66.35 | 776,851 | +0.15(+0.22%) |
Jul 24, 2020 | 66.72 | 67.76 | 66.15 | 66.21 | 703,859 | -0.19(-0.28%) |
Jul 23, 2020 | 65.66 | 67.71 | 65.66 | 66.39 | 652,122 | +0.27(+0.41%) |
Jul 22, 2020 | 65.79 | 66.93 | 65.12 | 66.12 | 751,216 | -0.19(-0.28%) |
Jul 21, 2020 | 66.08 | 68.05 | 66.08 | 66.31 | 818,815 | +0.24(+0.36%) |
Jul 20, 2020 | 66.97 | 68.35 | 65.48 | 66.07 | 963,449 | -1.86(-2.74%) |
Jul 17, 2020 | 69.49 | 69.50 | 67.48 | 67.93 | 957,365 | -1.20(-1.73%) |
Jul 16, 2020 | 67.81 | 69.69 | 67.33 | 69.12 | 878,234 | +0.38(+0.55%) |
Jul 15, 2020 | 67.04 | 69.14 | 66.47 | 68.74 | 1,396,622 | +3.92(+6.05%) |
Jul 14, 2020 | 63.94 | 65.46 | 62.84 | 64.83 | 635,347 | +0.26(+0.40%) |
Jul 13, 2020 | 63.81 | 65.59 | 61.67 | 64.57 | 1,203,894 | +0.65(+1.01%) |
Jul 10, 2020 | 62.08 | 63.96 | 61.77 | 63.92 | 579,318 | +1.40(+2.24%) |
Jul 09, 2020 | 64.10 | 64.10 | 61.92 | 62.52 | 1,065,509 | -1.93(-2.99%) |
Jul 08, 2020 | 63.68 | 64.46 | 62.93 | 64.45 | 1,077,402 | +0.60(+0.94%) |
Jul 07, 2020 | 65.08 | 65.30 | 63.63 | 63.84 | 755,665 | -2.31(-3.49%) |
Jul 06, 2020 | 67.13 | 67.65 | 64.49 | 66.15 | 710,213 | +0.59(+0.90%) |
Jul 02, 2020 | 67.34 | 68.26 | 65.43 | 65.56 | 780,591 | +0.07(+0.11%) |
Jul 01, 2020 | 67.41 | 69.57 | 65.37 | 65.48 | 1,051,987 | -1.71(-2.55%) |
Jun 30, 2020 | 66.77 | 70.35 | 66.31 | 67.20 | 1,255,563 | -0.05(-0.07%) |
Jun 29, 2020 | 63.69 | 67.40 | 63.22 | 67.24 | 1,186,929 | +4.51(+7.19%) |
Jun 26, 2020 | 64.90 | 65.59 | 62.22 | 62.73 | 1,484,558 | -2.43(-3.73%) |
Jun 25, 2020 | 64.81 | 65.36 | 62.96 | 65.16 | 1,465,996 | -0.31(-0.47%) |
Jun 24, 2020 | 66.60 | 67.13 | 64.78 | 65.46 | 1,428,007 | -2.60(-3.83%) |
Jun 23, 2020 | 69.23 | 69.75 | 67.17 | 68.07 | 1,505,183 | +0.11(+0.16%) |
Jun 22, 2020 | 66.26 | 68.30 | 65.01 | 67.96 | 1,322,907 | +1.81(+2.73%) |
Jun 19, 2020 | 69.92 | 70.28 | 65.84 | 66.15 | 1,496,645 | -2.36(-3.45%) |
Jun 18, 2020 | 68.20 | 70.00 | 67.58 | 68.51 | 731,380 | -0.50(-0.73%) |
Jun 17, 2020 | 70.75 | 71.59 | 68.94 | 69.01 | 950,493 | -1.80(-2.54%) |
Jun 16, 2020 | 72.29 | 73.13 | 69.59 | 70.81 | 1,226,536 | +2.48(+3.63%) |
Jun 15, 2020 | 65.81 | 69.25 | 65.36 | 68.33 | 1,749,453 | -0.95(-1.38%) |
Jun 12, 2020 | 71.17 | 71.79 | 67.41 | 69.28 | 1,581,687 | +0.69(+1.00%) |
Jun 11, 2020 | 70.24 | 70.83 | 67.48 | 68.60 | 1,903,232 | -6.17(-8.25%) |
Jun 10, 2020 | 78.76 | 79.22 | 74.58 | 74.77 | 1,363,430 | -4.44(-5.60%) |
Jun 09, 2020 | 81.87 | 82.37 | 78.84 | 79.21 | 1,186,949 | -4.43(-5.30%) |
Jun 08, 2020 | 85.25 | 86.17 | 81.94 | 83.64 | 1,228,622 | +0.64(+0.77%) |
Jun 05, 2020 | 82.62 | 86.28 | 82.38 | 83.00 | 1,941,495 | +4.31(+5.48%) |
Jun 04, 2020 | 77.92 | 78.69 | 76.21 | 78.69 | 1,232,237 | +0.22(+0.28%) |
Jun 03, 2020 | 74.45 | 79.19 | 74.24 | 78.46 | 1,678,557 | +5.83(+8.02%) |
Jun 02, 2020 | 71.85 | 73.46 | 71.65 | 72.64 | 1,644,268 | +1.56(+2.19%) |
Jun 01, 2020 | 69.59 | 72.21 | 69.30 | 71.08 | 1,071,958 | +1.11(+1.59%) |
May 29, 2020 | 73.05 | 73.05 | 68.81 | 69.97 | 1,954,445 | -4.14(-5.59%) |
May 28, 2020 | 74.94 | 77.00 | 72.74 | 74.11 | 1,703,938 | -0.83(-1.11%) |
May 27, 2020 | 76.71 | 80.87 | 74.13 | 74.94 | 4,101,508 | -0.45(-0.60%) |
May 26, 2020 | 70.33 | 75.52 | 70.05 | 75.40 | 2,747,593 | +7.90(+11.71%) |
May 22, 2020 | 69.69 | 70.62 | 66.94 | 67.49 | 1,274,113 | -1.60(-2.32%) |
May 21, 2020 | 66.16 | 69.71 | 65.51 | 69.10 | 1,566,219 | +2.94(+4.44%) |
May 20, 2020 | 65.50 | 66.67 | 64.67 | 66.16 | 1,177,079 | +1.98(+3.09%) |
May 19, 2020 | 64.70 | 64.86 | 62.56 | 64.18 | 1,959,393 | -0.62(-0.96%) |
May 18, 2020 | 63.54 | 65.38 | 63.23 | 64.80 | 1,663,603 | +4.22(+6.96%) |
May 15, 2020 | 60.19 | 62.05 | 58.78 | 60.58 | 1,365,630 | -0.45(-0.74%) |
May 14, 2020 | 58.67 | 63.05 | 57.79 | 61.04 | 1,684,170 | +1.09(+1.82%) |
May 13, 2020 | 60.68 | 60.68 | 58.92 | 59.94 | 1,454,138 | -0.78(-1.28%) |
May 12, 2020 | 64.70 | 65.15 | 60.54 | 60.72 | 2,209,190 | -3.60(-5.59%) |
May 11, 2020 | 65.92 | 66.10 | 63.63 | 64.32 | 1,346,401 | -2.47(-3.70%) |
May 08, 2020 | 66.77 | 67.39 | 65.83 | 66.79 | 2,227,161 | +1.71(+2.63%) |
May 07, 2020 | 65.74 | 67.48 | 65.02 | 65.08 | 1,482,347 | -0.83(-1.27%) |
May 06, 2020 | 67.58 | 68.38 | 65.19 | 65.91 | 832,346 | -1.10(-1.65%) |
May 05, 2020 | 67.60 | 68.83 | 66.18 | 67.01 | 2,159,216 | +0.42(+0.63%) |
May 04, 2020 | 65.08 | 69.57 | 64.57 | 66.60 | 2,187,338 | -1.13(-1.67%) |