Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 67.32 | 67.54 | 66.38 | 67.54 | 72,115 | +0.51(+0.77%) |
Jul 30, 2020 | 66.81 | 67.04 | 66.21 | 67.03 | 384,190 | -0.25(-0.37%) |
Jul 29, 2020 | 66.52 | 67.46 | 66.52 | 67.28 | 167,486 | +0.91(+1.38%) |
Jul 28, 2020 | 66.90 | 66.90 | 66.32 | 66.36 | 54,193 | -0.60(-0.89%) |
Jul 27, 2020 | 66.28 | 67.01 | 66.26 | 66.96 | 73,057 | +0.72(+1.08%) |
Jul 24, 2020 | 66.42 | 66.42 | 65.96 | 66.25 | 112,062 | -0.58(-0.86%) |
Jul 23, 2020 | 67.34 | 67.66 | 66.51 | 66.82 | 199,862 | -0.64(-0.95%) |
Jul 22, 2020 | 67.04 | 67.52 | 67.04 | 67.46 | 61,197 | +0.52(+0.78%) |
Jul 21, 2020 | 67.32 | 67.37 | 66.82 | 66.94 | 125,100 | +0.02(+0.03%) |
Jul 20, 2020 | 66.43 | 67.05 | 66.23 | 66.92 | 95,390 | +0.48(+0.72%) |
Jul 17, 2020 | 66.27 | 66.59 | 65.95 | 66.44 | 76,530 | +0.40(+0.61%) |
Jul 16, 2020 | 65.95 | 66.10 | 65.76 | 66.04 | 61,771 | -0.19(-0.29%) |
Jul 15, 2020 | 66.36 | 66.41 | 65.71 | 66.23 | 100,053 | +0.67(+1.02%) |
Jul 14, 2020 | 64.30 | 65.59 | 64.20 | 65.57 | 68,152 | +1.01(+1.57%) |
Jul 13, 2020 | 65.64 | 66.21 | 64.49 | 64.55 | 126,416 | -0.65(-0.99%) |
Jul 10, 2020 | 64.63 | 65.20 | 64.25 | 65.20 | 109,750 | +0.57(+0.88%) |
Jul 09, 2020 | 65.16 | 65.16 | 63.93 | 64.63 | 164,576 | -0.36(-0.55%) |
Jul 08, 2020 | 64.68 | 64.99 | 64.48 | 64.99 | 103,261 | +0.52(+0.80%) |
Jul 07, 2020 | 64.71 | 65.28 | 64.45 | 64.47 | 92,307 | -0.64(-0.98%) |
Jul 06, 2020 | 65.16 | 65.26 | 64.82 | 65.11 | 84,909 | +0.82(+1.27%) |
Jul 02, 2020 | 64.57 | 64.88 | 64.15 | 64.29 | 56,767 | +0.43(+0.68%) |
Jul 01, 2020 | 63.77 | 64.03 | 63.59 | 63.86 | 103,705 | +0.23(+0.37%) |
Jun 30, 2020 | 62.62 | 63.87 | 62.58 | 63.62 | 123,460 | +1.06(+1.70%) |
Jun 29, 2020 | 61.88 | 62.56 | 61.57 | 62.56 | 149,606 | +0.78(+1.26%) |
Jun 26, 2020 | 62.80 | 62.80 | 61.61 | 61.78 | 115,636 | -1.17(-1.86%) |
Jun 25, 2020 | 62.12 | 62.99 | 61.76 | 62.95 | 72,403 | +0.78(+1.26%) |
Jun 24, 2020 | 63.48 | 63.48 | 62.08 | 62.17 | 68,484 | -1.68(-2.64%) |
Jun 23, 2020 | 64.24 | 64.36 | 63.78 | 63.85 | 77,722 | +0.19(+0.30%) |
Jun 22, 2020 | 63.18 | 63.72 | 62.83 | 63.66 | 46,736 | +0.32(+0.50%) |
Jun 19, 2020 | 64.40 | 64.40 | 62.91 | 63.34 | 119,421 | -0.23(-0.37%) |
Jun 18, 2020 | 63.41 | 63.67 | 63.19 | 63.58 | 92,034 | +0.00(+0.00%) |
Jun 17, 2020 | 63.79 | 64.02 | 63.39 | 63.58 | 100,164 | +0.03(+0.05%) |
Jun 16, 2020 | 64.05 | 64.17 | 62.74 | 63.55 | 145,057 | +1.17(+1.88%) |
Jun 15, 2020 | 60.60 | 62.71 | 60.43 | 62.38 | 87,022 | +0.60(+0.96%) |
Jun 12, 2020 | 62.70 | 62.70 | 60.65 | 61.78 | 134,755 | +0.68(+1.11%) |
Jun 11, 2020 | 63.55 | 63.55 | 61.02 | 61.10 | 233,402 | -3.61(-5.58%) |
Jun 10, 2020 | 64.96 | 65.16 | 64.50 | 64.72 | 134,082 | -0.14(-0.22%) |
Jun 09, 2020 | 64.92 | 65.19 | 64.64 | 64.86 | 103,040 | -0.61(-0.93%) |
Jun 08, 2020 | 64.82 | 65.47 | 64.75 | 65.47 | 160,811 | +0.73(+1.12%) |
Jun 05, 2020 | 64.27 | 65.02 | 64.22 | 64.74 | 137,285 | +1.52(+2.41%) |
Jun 04, 2020 | 63.41 | 63.58 | 62.87 | 63.22 | 405,254 | -0.32(-0.50%) |
Jun 03, 2020 | 63.20 | 63.66 | 63.11 | 63.54 | 75,192 | +0.82(+1.31%) |
Jun 02, 2020 | 62.35 | 62.72 | 62.22 | 62.72 | 81,542 | +0.51(+0.82%) |
Jun 01, 2020 | 61.83 | 62.31 | 61.67 | 62.20 | 131,041 | +0.33(+0.54%) |
May 29, 2020 | 61.53 | 62.00 | 60.97 | 61.87 | 121,891 | +0.23(+0.37%) |
May 28, 2020 | 61.82 | 62.35 | 61.64 | 61.65 | 76,110 | -0.00(-0.01%) |
May 27, 2020 | 61.08 | 61.65 | 60.52 | 61.65 | 118,147 | +1.08(+1.78%) |
May 26, 2020 | 61.14 | 61.14 | 60.55 | 60.57 | 85,547 | +0.79(+1.32%) |
May 22, 2020 | 59.67 | 59.78 | 59.40 | 59.78 | 57,149 | +0.14(+0.23%) |
May 21, 2020 | 60.00 | 60.07 | 59.42 | 59.64 | 108,928 | -0.45(-0.74%) |
May 20, 2020 | 59.95 | 60.28 | 59.81 | 60.09 | 90,585 | +0.84(+1.42%) |
May 19, 2020 | 59.90 | 59.98 | 59.25 | 59.25 | 90,287 | -0.63(-1.05%) |
May 18, 2020 | 59.30 | 60.16 | 59.30 | 59.88 | 102,863 | +1.77(+3.04%) |
May 15, 2020 | 57.20 | 58.14 | 57.20 | 58.11 | 164,489 | +0.46(+0.79%) |
May 14, 2020 | 56.72 | 57.68 | 56.09 | 57.65 | 113,381 | +0.40(+0.70%) |
May 13, 2020 | 58.09 | 58.21 | 56.85 | 57.25 | 61,759 | -0.99(-1.69%) |
May 12, 2020 | 59.61 | 59.73 | 58.18 | 58.24 | 120,849 | -1.20(-2.03%) |
May 11, 2020 | 58.88 | 59.70 | 58.80 | 59.44 | 80,975 | +0.11(+0.19%) |
May 08, 2020 | 59.02 | 59.38 | 58.83 | 59.33 | 182,836 | +1.00(+1.71%) |
May 07, 2020 | 58.08 | 58.67 | 58.08 | 58.34 | 348,186 | +0.91(+1.59%) |
May 06, 2020 | 58.03 | 58.20 | 57.42 | 57.42 | 58,041 | -0.40(-0.70%) |
May 05, 2020 | 57.94 | 58.42 | 57.72 | 57.83 | 65,947 | +0.46(+0.79%) |
May 04, 2020 | 56.81 | 57.37 | 56.46 | 57.37 | 172,037 | +0.36(+0.62%) |