Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 68.71 | 69.38 | 67.23 | 68.16 | 13,805,532 | +1.06(+1.58%) |
Jul 30, 2020 | 66.87 | 67.34 | 65.94 | 67.09 | 8,032,470 | -0.31(-0.45%) |
Jul 29, 2020 | 67.31 | 67.73 | 66.88 | 67.40 | 7,187,577 | -0.29(-0.43%) |
Jul 28, 2020 | 67.26 | 68.13 | 67.08 | 67.69 | 9,542,896 | +0.65(+0.96%) |
Jul 27, 2020 | 64.90 | 67.22 | 64.82 | 67.04 | 12,310,413 | +1.55(+2.37%) |
Jul 24, 2020 | 66.13 | 66.24 | 64.86 | 65.49 | 10,187,561 | -0.82(-1.23%) |
Jul 23, 2020 | 67.23 | 67.27 | 65.84 | 66.30 | 12,984,891 | -0.61(-0.91%) |
Jul 22, 2020 | 67.37 | 67.74 | 66.27 | 66.92 | 13,887,307 | -0.09(-0.14%) |
Jul 21, 2020 | 67.94 | 68.05 | 66.92 | 67.01 | 10,073,909 | -0.44(-0.65%) |
Jul 20, 2020 | 67.84 | 68.12 | 67.16 | 67.45 | 6,103,349 | -0.39(-0.58%) |
Jul 17, 2020 | 67.71 | 68.16 | 67.37 | 67.84 | 9,203,453 | +0.40(+0.59%) |
Jul 16, 2020 | 67.77 | 67.79 | 66.89 | 67.44 | 6,572,735 | -0.03(-0.05%) |
Jul 15, 2020 | 67.07 | 67.92 | 66.97 | 67.48 | 8,660,052 | +1.01(+1.52%) |
Jul 14, 2020 | 65.79 | 66.77 | 65.71 | 66.47 | 9,433,030 | +0.76(+1.16%) |
Jul 13, 2020 | 65.40 | 66.75 | 65.17 | 65.70 | 9,114,900 | +0.53(+0.81%) |
Jul 10, 2020 | 65.19 | 65.70 | 64.89 | 65.17 | 5,798,220 | +0.03(+0.05%) |
Jul 09, 2020 | 66.20 | 66.55 | 64.59 | 65.14 | 8,947,611 | -1.04(-1.58%) |
Jul 08, 2020 | 66.79 | 67.07 | 65.81 | 66.19 | 9,224,671 | -0.68(-1.02%) |
Jul 07, 2020 | 67.10 | 67.68 | 66.75 | 66.86 | 7,814,784 | -0.73(-1.08%) |
Jul 06, 2020 | 67.31 | 67.97 | 67.02 | 67.60 | 9,052,049 | +0.68(+1.02%) |
Jul 02, 2020 | 66.74 | 67.37 | 66.44 | 66.92 | 7,670,250 | +0.56(+0.84%) |
Jul 01, 2020 | 65.77 | 67.05 | 65.51 | 66.36 | 11,174,778 | +0.67(+1.02%) |
Jun 30, 2020 | 65.19 | 65.96 | 64.72 | 65.68 | 11,167,187 | +1.03(+1.59%) |
Jun 29, 2020 | 64.47 | 64.99 | 64.15 | 64.66 | 8,122,693 | +0.79(+1.24%) |
Jun 26, 2020 | 64.85 | 65.17 | 63.70 | 63.87 | 13,850,388 | -1.17(-1.80%) |
Jun 25, 2020 | 64.26 | 65.37 | 63.97 | 65.04 | 8,518,224 | +0.59(+0.92%) |
Jun 24, 2020 | 65.17 | 65.31 | 64.09 | 64.44 | 9,078,208 | -1.06(-1.62%) |
Jun 23, 2020 | 65.83 | 66.78 | 65.31 | 65.51 | 12,837,690 | +0.31(+0.48%) |
Jun 22, 2020 | 65.72 | 65.94 | 64.92 | 65.19 | 8,394,974 | -0.98(-1.48%) |
Jun 19, 2020 | 65.51 | 66.24 | 64.39 | 66.17 | 19,844,040 | +1.43(+2.20%) |
Jun 18, 2020 | 64.24 | 64.79 | 64.01 | 64.74 | 8,706,333 | -0.06(-0.09%) |
Jun 17, 2020 | 65.71 | 65.79 | 64.24 | 64.80 | 15,707,562 | -0.58(-0.88%) |
Jun 16, 2020 | 64.03 | 65.75 | 63.56 | 65.38 | 24,085,244 | +2.51(+3.99%) |
Jun 15, 2020 | 63.63 | 64.02 | 62.49 | 62.87 | 19,870,082 | -1.94(-2.99%) |
Jun 12, 2020 | 66.16 | 66.19 | 64.10 | 64.81 | 19,098,100 | -0.37(-0.57%) |
Jun 11, 2020 | 68.10 | 68.81 | 65.18 | 65.18 | 16,193,724 | -3.72(-5.41%) |
Jun 10, 2020 | 69.47 | 69.76 | 68.25 | 68.91 | 10,280,848 | -0.41(-0.60%) |
Jun 09, 2020 | 70.10 | 70.37 | 69.20 | 69.32 | 10,016,236 | -0.54(-0.77%) |
Jun 08, 2020 | 68.39 | 70.11 | 68.39 | 69.86 | 11,273,869 | +0.54(+0.78%) |
Jun 05, 2020 | 69.19 | 70.05 | 68.67 | 69.32 | 11,791,147 | +0.60(+0.87%) |
Jun 04, 2020 | 68.49 | 69.24 | 68.12 | 68.72 | 10,521,905 | -0.43(-0.62%) |
Jun 03, 2020 | 68.26 | 69.39 | 68.14 | 69.15 | 15,481,616 | +1.03(+1.51%) |
Jun 02, 2020 | 67.03 | 68.14 | 66.43 | 68.12 | 12,854,291 | +1.08(+1.61%) |
Jun 01, 2020 | 67.57 | 67.80 | 66.68 | 67.05 | 7,105,171 | -0.98(-1.44%) |
May 29, 2020 | 66.96 | 68.21 | 65.99 | 68.02 | 15,308,650 | +1.42(+2.13%) |
May 28, 2020 | 66.24 | 67.66 | 66.16 | 66.61 | 14,933,772 | +1.26(+1.92%) |
May 27, 2020 | 64.89 | 65.43 | 64.05 | 65.35 | 14,519,795 | +0.24(+0.38%) |
May 26, 2020 | 65.95 | 66.24 | 64.81 | 65.11 | 21,669,916 | +0.75(+1.17%) |
May 22, 2020 | 64.19 | 64.60 | 64.10 | 64.36 | 7,198,646 | -0.15(-0.24%) |
May 21, 2020 | 64.72 | 64.91 | 64.27 | 64.51 | 10,190,525 | -0.29(-0.44%) |
May 20, 2020 | 65.76 | 65.93 | 64.62 | 64.80 | 12,484,896 | -0.56(-0.85%) |
May 19, 2020 | 66.97 | 67.19 | 65.18 | 65.35 | 11,992,924 | -1.83(-2.72%) |
May 18, 2020 | 68.26 | 68.26 | 66.77 | 67.18 | 14,213,553 | -0.05(-0.08%) |
May 15, 2020 | 67.51 | 67.88 | 66.43 | 67.23 | 10,606,621 | -0.23(-0.34%) |
May 14, 2020 | 65.12 | 67.53 | 65.11 | 67.46 | 12,915,710 | +1.82(+2.77%) |
May 13, 2020 | 64.60 | 66.40 | 64.53 | 65.64 | 12,380,255 | +0.59(+0.91%) |
May 12, 2020 | 65.86 | 66.32 | 64.99 | 65.05 | 10,805,361 | -0.61(-0.92%) |
May 11, 2020 | 64.07 | 65.79 | 63.98 | 65.65 | 12,027,204 | +1.27(+1.98%) |
May 08, 2020 | 64.47 | 64.85 | 64.02 | 64.38 | 9,955,143 | +0.67(+1.06%) |
May 07, 2020 | 64.89 | 64.99 | 63.56 | 63.71 | 14,270,343 | -1.28(-1.97%) |
May 06, 2020 | 66.03 | 66.27 | 64.96 | 64.99 | 14,056,736 | -0.75(-1.14%) |
May 05, 2020 | 65.10 | 66.41 | 64.69 | 65.74 | 8,380,697 | +0.97(+1.50%) |
May 04, 2020 | 65.75 | 65.76 | 64.23 | 64.77 | 10,021,409 | -0.68(-1.04%) |