Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 69.32 | 69.32 | 67.64 | 68.37 | 1,084,474 | +0.08(+0.12%) |
Jul 30, 2020 | 68.25 | 69.91 | 66.30 | 68.29 | 1,902,517 | -3.01(-4.23%) |
Jul 29, 2020 | 70.30 | 71.77 | 70.30 | 71.31 | 1,074,342 | +0.88(+1.24%) |
Jul 28, 2020 | 70.33 | 70.45 | 69.20 | 70.43 | 755,916 | -0.14(-0.20%) |
Jul 27, 2020 | 70.03 | 70.86 | 69.66 | 70.57 | 978,179 | +1.02(+1.47%) |
Jul 24, 2020 | 69.01 | 70.05 | 68.47 | 69.54 | 790,636 | +0.54(+0.78%) |
Jul 23, 2020 | 69.39 | 70.46 | 68.58 | 69.01 | 1,242,262 | -0.12(-0.17%) |
Jul 22, 2020 | 67.71 | 69.56 | 67.56 | 69.13 | 753,287 | +1.41(+2.09%) |
Jul 21, 2020 | 67.54 | 68.24 | 67.10 | 67.71 | 719,550 | +0.46(+0.68%) |
Jul 20, 2020 | 67.43 | 67.50 | 66.28 | 67.26 | 546,738 | -0.26(-0.38%) |
Jul 17, 2020 | 67.06 | 67.56 | 66.05 | 67.51 | 493,582 | +0.85(+1.27%) |
Jul 16, 2020 | 66.50 | 67.13 | 66.05 | 66.67 | 488,659 | -0.61(-0.90%) |
Jul 15, 2020 | 65.24 | 67.49 | 65.24 | 67.28 | 1,064,047 | +3.15(+4.92%) |
Jul 14, 2020 | 63.78 | 64.50 | 63.39 | 64.12 | 754,882 | -0.12(-0.19%) |
Jul 13, 2020 | 65.32 | 66.62 | 64.23 | 64.24 | 771,277 | -0.64(-0.98%) |
Jul 10, 2020 | 64.72 | 65.62 | 64.04 | 64.88 | 738,564 | -0.20(-0.31%) |
Jul 09, 2020 | 65.51 | 65.53 | 64.26 | 65.08 | 801,636 | -0.57(-0.86%) |
Jul 08, 2020 | 64.73 | 65.77 | 64.60 | 65.64 | 718,182 | +0.54(+0.82%) |
Jul 07, 2020 | 66.50 | 67.16 | 64.88 | 65.11 | 789,261 | -2.16(-3.21%) |
Jul 06, 2020 | 66.64 | 67.44 | 66.03 | 67.27 | 839,919 | +2.11(+3.24%) |
Jul 02, 2020 | 67.15 | 67.36 | 64.99 | 65.16 | 646,482 | -0.69(-1.04%) |
Jul 01, 2020 | 64.95 | 66.43 | 64.77 | 65.84 | 1,053,626 | +0.95(+1.47%) |
Jun 30, 2020 | 64.22 | 65.39 | 63.68 | 64.89 | 740,193 | +0.65(+1.01%) |
Jun 29, 2020 | 62.11 | 64.76 | 62.05 | 64.24 | 1,134,663 | +2.43(+3.93%) |
Jun 26, 2020 | 62.47 | 63.18 | 60.96 | 61.81 | 1,281,907 | -1.14(-1.82%) |
Jun 25, 2020 | 62.43 | 63.27 | 61.62 | 62.96 | 656,262 | -0.41(-0.64%) |
Jun 24, 2020 | 64.16 | 64.17 | 61.28 | 63.37 | 1,192,380 | -1.23(-1.91%) |
Jun 23, 2020 | 64.43 | 65.52 | 64.18 | 64.60 | 818,317 | +0.73(+1.14%) |
Jun 22, 2020 | 63.27 | 64.35 | 63.00 | 63.87 | 605,997 | +0.12(+0.19%) |
Jun 19, 2020 | 64.79 | 64.99 | 63.57 | 63.75 | 1,091,912 | -0.42(-0.65%) |
Jun 18, 2020 | 64.68 | 64.95 | 63.47 | 64.17 | 987,194 | -1.17(-1.80%) |
Jun 17, 2020 | 65.45 | 66.05 | 64.45 | 65.35 | 695,895 | +0.30(+0.46%) |
Jun 16, 2020 | 67.30 | 67.99 | 64.37 | 65.05 | 942,198 | -0.11(-0.17%) |
Jun 15, 2020 | 62.77 | 65.65 | 62.36 | 65.16 | 883,756 | +0.84(+1.30%) |
Jun 12, 2020 | 66.01 | 66.15 | 62.84 | 64.32 | 747,812 | +0.33(+0.51%) |
Jun 11, 2020 | 63.23 | 65.83 | 62.76 | 63.99 | 1,054,181 | -3.21(-4.78%) |
Jun 10, 2020 | 68.58 | 68.74 | 66.45 | 67.21 | 1,020,466 | -1.63(-2.37%) |
Jun 09, 2020 | 70.26 | 70.26 | 68.33 | 68.84 | 1,091,261 | -2.03(-2.86%) |
Jun 08, 2020 | 70.93 | 71.22 | 68.97 | 70.87 | 1,888,369 | +2.85(+4.18%) |
Jun 05, 2020 | 69.63 | 70.68 | 67.14 | 68.02 | 1,196,158 | -0.06(-0.09%) |
Jun 04, 2020 | 68.00 | 68.32 | 66.90 | 68.08 | 1,085,234 | +0.43(+0.63%) |
Jun 03, 2020 | 66.43 | 68.20 | 66.16 | 67.65 | 1,016,410 | +1.88(+2.86%) |
Jun 02, 2020 | 65.37 | 66.60 | 65.37 | 65.77 | 932,921 | +0.68(+1.04%) |
Jun 01, 2020 | 63.81 | 65.34 | 63.49 | 65.10 | 1,103,688 | +1.56(+2.46%) |
May 29, 2020 | 65.24 | 65.31 | 62.91 | 63.54 | 1,408,871 | -1.70(-2.61%) |
May 28, 2020 | 65.35 | 65.75 | 64.05 | 65.24 | 1,084,277 | +0.32(+0.49%) |
May 27, 2020 | 66.54 | 66.54 | 64.48 | 64.92 | 987,951 | -0.05(-0.08%) |
May 26, 2020 | 66.14 | 66.54 | 64.85 | 64.97 | 806,757 | +0.74(+1.15%) |
May 22, 2020 | 64.68 | 64.73 | 63.50 | 64.23 | 454,377 | -0.21(-0.32%) |
May 21, 2020 | 64.39 | 64.85 | 63.14 | 64.44 | 884,900 | +0.40(+0.62%) |
May 20, 2020 | 63.81 | 64.65 | 63.53 | 64.04 | 806,824 | +1.06(+1.69%) |
May 19, 2020 | 63.17 | 64.12 | 62.48 | 62.98 | 577,388 | -0.30(-0.47%) |
May 18, 2020 | 65.69 | 66.12 | 63.05 | 63.28 | 935,235 | +0.41(+0.65%) |
May 15, 2020 | 61.51 | 63.67 | 60.79 | 62.87 | 1,552,221 | +0.68(+1.09%) |
May 14, 2020 | 58.48 | 62.24 | 58.48 | 62.19 | 1,082,341 | +1.87(+3.10%) |
May 13, 2020 | 63.09 | 63.09 | 59.69 | 60.32 | 1,143,773 | -2.96(-4.68%) |
May 12, 2020 | 65.42 | 66.30 | 63.23 | 63.29 | 1,472,440 | -1.74(-2.68%) |
May 11, 2020 | 64.43 | 66.06 | 64.30 | 65.03 | 1,218,356 | -0.63(-0.95%) |
May 08, 2020 | 66.72 | 66.82 | 64.31 | 65.65 | 1,601,177 | +0.31(+0.47%) |
May 07, 2020 | 64.24 | 65.83 | 63.76 | 65.35 | 1,739,582 | +2.17(+3.43%) |
May 06, 2020 | 62.33 | 63.73 | 61.47 | 63.18 | 1,111,253 | +1.48(+2.40%) |
May 05, 2020 | 62.50 | 63.73 | 61.42 | 61.70 | 1,040,371 | -0.39(-0.62%) |
May 04, 2020 | 60.39 | 62.32 | 59.77 | 62.08 | 1,553,930 | +0.38(+0.61%) |