Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 69.09 | 69.09 | 67.65 | 68.25 | 141,347 | -0.85(-1.23%) |
Jul 30, 2020 | 68.83 | 69.15 | 68.30 | 69.10 | 64,313 | -0.44(-0.63%) |
Jul 29, 2020 | 69.14 | 69.79 | 69.06 | 69.54 | 68,572 | +0.75(+1.09%) |
Jul 28, 2020 | 69.04 | 69.28 | 68.78 | 68.80 | 59,952 | -0.05(-0.07%) |
Jul 27, 2020 | 68.56 | 69.02 | 68.37 | 68.84 | 59,920 | +0.68(+1.00%) |
Jul 24, 2020 | 68.69 | 68.69 | 67.85 | 68.16 | 108,752 | -0.84(-1.22%) |
Jul 23, 2020 | 69.52 | 69.71 | 68.79 | 69.01 | 83,391 | -0.49(-0.70%) |
Jul 22, 2020 | 69.24 | 69.54 | 68.94 | 69.49 | 70,858 | +0.40(+0.58%) |
Jul 21, 2020 | 69.53 | 69.61 | 69.02 | 69.09 | 100,015 | -0.15(-0.22%) |
Jul 20, 2020 | 69.34 | 69.57 | 68.89 | 69.25 | 81,660 | +0.11(+0.17%) |
Jul 17, 2020 | 68.44 | 69.23 | 68.44 | 69.13 | 112,304 | +0.95(+1.39%) |
Jul 16, 2020 | 68.27 | 68.27 | 67.77 | 68.18 | 57,293 | -0.20(-0.29%) |
Jul 15, 2020 | 68.10 | 68.57 | 68.06 | 68.38 | 51,676 | +0.93(+1.38%) |
Jul 14, 2020 | 66.20 | 67.51 | 66.06 | 67.45 | 237,183 | +1.06(+1.60%) |
Jul 13, 2020 | 66.56 | 67.44 | 66.23 | 66.39 | 103,443 | +0.10(+0.14%) |
Jul 10, 2020 | 66.44 | 66.44 | 65.78 | 66.30 | 48,891 | +0.01(+0.01%) |
Jul 09, 2020 | 66.85 | 66.92 | 65.70 | 66.29 | 46,522 | -0.50(-0.75%) |
Jul 08, 2020 | 66.86 | 67.01 | 66.33 | 66.78 | 81,316 | +0.09(+0.13%) |
Jul 07, 2020 | 66.83 | 67.41 | 66.59 | 66.70 | 65,762 | -0.62(-0.92%) |
Jul 06, 2020 | 67.38 | 67.64 | 67.03 | 67.32 | 103,477 | +0.68(+1.02%) |
Jul 02, 2020 | 66.68 | 67.02 | 66.58 | 66.64 | 136,437 | +0.45(+0.68%) |
Jul 01, 2020 | 65.97 | 66.49 | 65.71 | 66.19 | 155,052 | +0.35(+0.54%) |
Jun 30, 2020 | 65.00 | 66.13 | 64.89 | 65.84 | 213,706 | +0.69(+1.06%) |
Jun 29, 2020 | 65.21 | 65.31 | 64.76 | 65.15 | 103,471 | +0.31(+0.47%) |
Jun 26, 2020 | 65.54 | 65.54 | 64.53 | 64.84 | 51,085 | -0.78(-1.20%) |
Jun 25, 2020 | 65.04 | 65.68 | 64.50 | 65.63 | 46,213 | +0.65(+1.00%) |
Jun 24, 2020 | 66.13 | 66.13 | 64.56 | 64.98 | 79,229 | -1.66(-2.49%) |
Jun 23, 2020 | 66.74 | 67.11 | 66.51 | 66.63 | 89,838 | +0.32(+0.48%) |
Jun 22, 2020 | 66.22 | 66.37 | 65.67 | 66.32 | 152,851 | +0.04(+0.06%) |
Jun 19, 2020 | 66.40 | 66.65 | 65.74 | 66.28 | 90,888 | +0.54(+0.82%) |
Jun 18, 2020 | 65.59 | 65.86 | 65.39 | 65.74 | 78,100 | -0.29(-0.43%) |
Jun 17, 2020 | 66.26 | 66.36 | 65.88 | 66.03 | 168,048 | +0.33(+0.50%) |
Jun 16, 2020 | 65.66 | 66.09 | 64.93 | 65.70 | 100,098 | +1.37(+2.13%) |
Jun 15, 2020 | 63.29 | 64.58 | 62.94 | 64.33 | 142,919 | +0.36(+0.56%) |
Jun 12, 2020 | 64.89 | 64.97 | 63.06 | 63.98 | 231,774 | +0.42(+0.66%) |
Jun 11, 2020 | 66.14 | 66.22 | 63.41 | 63.56 | 162,934 | -3.34(-5.00%) |
Jun 10, 2020 | 67.11 | 67.35 | 66.65 | 66.90 | 182,444 | +0.19(+0.28%) |
Jun 09, 2020 | 67.06 | 67.42 | 66.71 | 66.71 | 1,198,898 | -0.53(-0.79%) |
Jun 08, 2020 | 66.78 | 67.33 | 66.59 | 67.24 | 101,217 | +0.32(+0.48%) |
Jun 05, 2020 | 66.56 | 67.30 | 66.27 | 66.92 | 328,339 | +0.81(+1.22%) |
Jun 04, 2020 | 66.22 | 66.61 | 65.80 | 66.11 | 116,249 | -0.53(-0.80%) |
Jun 03, 2020 | 66.81 | 66.90 | 66.35 | 66.64 | 171,911 | +0.01(+0.01%) |
Jun 02, 2020 | 66.36 | 66.64 | 66.06 | 66.64 | 171,191 | +0.15(+0.23%) |
Jun 01, 2020 | 66.62 | 66.62 | 66.00 | 66.48 | 136,203 | -0.18(-0.27%) |
May 29, 2020 | 66.26 | 66.83 | 65.51 | 66.66 | 88,771 | +0.65(+0.98%) |
May 28, 2020 | 65.68 | 66.64 | 65.53 | 66.02 | 90,073 | +1.04(+1.61%) |
May 27, 2020 | 64.70 | 65.06 | 63.71 | 64.97 | 314,317 | +0.21(+0.32%) |
May 26, 2020 | 65.79 | 65.98 | 64.71 | 64.76 | 184,132 | -0.03(-0.04%) |
May 22, 2020 | 64.55 | 64.81 | 64.20 | 64.79 | 52,757 | +0.19(+0.29%) |
May 21, 2020 | 65.15 | 65.15 | 64.42 | 64.60 | 281,617 | -0.63(-0.96%) |
May 20, 2020 | 65.58 | 65.74 | 65.12 | 65.23 | 77,276 | +0.32(+0.50%) |
May 19, 2020 | 65.33 | 65.59 | 64.82 | 64.91 | 101,371 | -0.68(-1.04%) |
May 18, 2020 | 65.93 | 66.10 | 65.48 | 65.59 | 139,448 | +0.85(+1.32%) |
May 15, 2020 | 64.25 | 64.87 | 64.12 | 64.74 | 328,549 | +0.30(+0.47%) |
May 14, 2020 | 63.53 | 64.47 | 63.24 | 64.43 | 239,268 | +0.26(+0.40%) |
May 13, 2020 | 64.77 | 65.08 | 63.70 | 64.18 | 189,504 | -0.28(-0.43%) |
May 12, 2020 | 65.51 | 65.70 | 64.41 | 64.45 | 163,292 | -0.75(-1.15%) |
May 11, 2020 | 63.94 | 65.29 | 63.94 | 65.20 | 177,293 | +0.85(+1.33%) |
May 08, 2020 | 64.52 | 64.52 | 64.14 | 64.35 | 113,307 | +0.33(+0.52%) |
May 07, 2020 | 64.49 | 64.57 | 63.90 | 64.01 | 261,515 | +0.07(+0.10%) |
May 06, 2020 | 64.73 | 64.73 | 63.85 | 63.95 | 431,999 | -0.42(-0.65%) |
May 05, 2020 | 63.78 | 64.80 | 63.73 | 64.37 | 215,823 | +1.07(+1.70%) |
May 04, 2020 | 63.05 | 63.41 | 62.75 | 63.29 | 409,436 | +0.18(+0.29%) |