Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 69.53 | 69.56 | 69.51 | 69.56 | 22,949 | -0.01(-0.01%) |
Jul 30, 2020 | 69.50 | 69.57 | 69.50 | 69.56 | 54,664 | +0.03(+0.04%) |
Jul 29, 2020 | 69.52 | 69.55 | 69.52 | 69.54 | 47,952 | +0.00(+0.01%) |
Jul 28, 2020 | 69.50 | 69.54 | 69.50 | 69.53 | 21,069 | +0.04(+0.05%) |
Jul 27, 2020 | 69.49 | 69.51 | 69.47 | 69.50 | 45,834 | +0.00(+0.00%) |
Jul 24, 2020 | 69.48 | 69.51 | 69.48 | 69.50 | 65,664 | -0.02(-0.02%) |
Jul 23, 2020 | 69.51 | 69.53 | 69.50 | 69.51 | 15,691 | +0.01(+0.01%) |
Jul 22, 2020 | 69.49 | 69.53 | 69.47 | 69.50 | 40,571 | -0.01(-0.02%) |
Jul 21, 2020 | 69.50 | 69.52 | 69.50 | 69.52 | 32,301 | +0.02(+0.03%) |
Jul 20, 2020 | 69.50 | 69.50 | 69.49 | 69.50 | 12,995 | +0.01(+0.01%) |
Jul 17, 2020 | 69.50 | 69.50 | 69.49 | 69.49 | 7,906 | +0.02(+0.03%) |
Jul 16, 2020 | 69.46 | 69.48 | 69.45 | 69.47 | 48,614 | -0.01(-0.02%) |
Jul 15, 2020 | 69.42 | 69.49 | 69.42 | 69.48 | 15,210 | +0.04(+0.06%) |
Jul 14, 2020 | 69.40 | 69.45 | 69.40 | 69.44 | 24,678 | -0.03(-0.05%) |
Jul 13, 2020 | 69.42 | 69.48 | 69.42 | 69.48 | 25,038 | +0.03(+0.05%) |
Jul 10, 2020 | 69.43 | 69.44 | 69.42 | 69.44 | 13,396 | +0.01(+0.01%) |
Jul 09, 2020 | 69.41 | 69.44 | 69.41 | 69.43 | 33,756 | -0.03(-0.05%) |
Jul 08, 2020 | 69.41 | 69.49 | 69.41 | 69.46 | 55,020 | +0.01(+0.02%) |
Jul 07, 2020 | 69.44 | 69.48 | 69.43 | 69.45 | 115,444 | +0.03(+0.05%) |
Jul 06, 2020 | 69.44 | 69.44 | 69.40 | 69.42 | 10,154 | -0.06(-0.08%) |
Jul 02, 2020 | 69.42 | 69.49 | 69.39 | 69.48 | 35,028 | +0.05(+0.08%) |
Jul 01, 2020 | 69.40 | 69.43 | 69.40 | 69.42 | 27,632 | +0.02(+0.03%) |
Jun 30, 2020 | 69.39 | 69.41 | 69.37 | 69.40 | 36,056 | -0.00(-0.00%) |
Jun 29, 2020 | 69.44 | 69.44 | 69.39 | 69.40 | 51,040 | +0.03(+0.05%) |
Jun 26, 2020 | 69.39 | 69.39 | 69.33 | 69.37 | 194,178 | -0.00(-0.01%) |
Jun 25, 2020 | 69.38 | 69.39 | 69.37 | 69.38 | 88,071 | -0.01(-0.02%) |
Jun 24, 2020 | 69.40 | 69.41 | 69.35 | 69.39 | 31,069 | +0.00(+0.01%) |
Jun 23, 2020 | 69.35 | 69.39 | 69.33 | 69.39 | 239,427 | -0.01(-0.01%) |
Jun 22, 2020 | 69.33 | 69.40 | 69.32 | 69.39 | 26,906 | +0.03(+0.05%) |
Jun 19, 2020 | 69.35 | 69.38 | 69.32 | 69.36 | 63,956 | -0.01(-0.01%) |
Jun 18, 2020 | 69.33 | 69.38 | 69.33 | 69.37 | 33,047 | -0.05(-0.08%) |
Jun 17, 2020 | 69.33 | 69.42 | 69.29 | 69.42 | 207,628 | +0.11(+0.16%) |
Jun 16, 2020 | 69.27 | 69.32 | 69.23 | 69.31 | 110,537 | +0.01(+0.02%) |
Jun 15, 2020 | 69.25 | 69.30 | 69.25 | 69.30 | 30,593 | +0.01(+0.01%) |
Jun 12, 2020 | 69.22 | 69.30 | 69.22 | 69.29 | 17,143 | +0.02(+0.03%) |
Jun 11, 2020 | 69.25 | 69.30 | 69.25 | 69.26 | 18,322 | -0.01(-0.02%) |
Jun 10, 2020 | 69.28 | 69.29 | 69.26 | 69.28 | 10,069 | +0.02(+0.03%) |
Jun 09, 2020 | 69.21 | 69.26 | 69.21 | 69.26 | 58,544 | +0.02(+0.03%) |
Jun 08, 2020 | 69.20 | 69.24 | 69.18 | 69.24 | 35,907 | +0.06(+0.09%) |
Jun 05, 2020 | 69.13 | 69.20 | 69.12 | 69.18 | 88,023 | +0.04(+0.05%) |
Jun 04, 2020 | 69.13 | 69.14 | 69.11 | 69.14 | 13,767 | +0.05(+0.07%) |
Jun 03, 2020 | 69.10 | 69.10 | 69.07 | 69.09 | 45,167 | +0.03(+0.04%) |
Jun 02, 2020 | 69.10 | 69.13 | 69.05 | 69.07 | 60,865 | +0.02(+0.03%) |
Jun 01, 2020 | 69.07 | 69.10 | 69.05 | 69.05 | 22,493 | +0.02(+0.03%) |
May 29, 2020 | 69.04 | 69.06 | 69.02 | 69.03 | 26,958 | +0.05(+0.07%) |
May 28, 2020 | 69.00 | 69.00 | 68.96 | 68.98 | 163,881 | +0.01(+0.01%) |
May 27, 2020 | 68.95 | 69.00 | 68.95 | 68.98 | 9,106 | +0.00(+0.00%) |
May 26, 2020 | 68.93 | 69.00 | 68.91 | 68.98 | 71,016 | +0.02(+0.03%) |
May 22, 2020 | 68.93 | 68.96 | 68.93 | 68.96 | 18,815 | +0.04(+0.06%) |
May 21, 2020 | 68.86 | 68.93 | 68.86 | 68.92 | 35,545 | +0.07(+0.11%) |
May 20, 2020 | 68.85 | 68.85 | 68.82 | 68.85 | 21,575 | +0.03(+0.04%) |
May 19, 2020 | 68.81 | 68.84 | 68.80 | 68.82 | 25,435 | +0.01(+0.02%) |
May 18, 2020 | 68.81 | 68.82 | 68.79 | 68.81 | 18,190 | -0.04(-0.06%) |
May 15, 2020 | 68.82 | 68.86 | 68.79 | 68.85 | 33,340 | +0.04(+0.05%) |
May 14, 2020 | 68.75 | 68.81 | 68.75 | 68.81 | 19,546 | +0.04(+0.05%) |
May 13, 2020 | 68.72 | 68.78 | 68.71 | 68.78 | 67,303 | +0.02(+0.03%) |
May 12, 2020 | 68.74 | 68.76 | 68.70 | 68.76 | 81,197 | +0.02(+0.02%) |
May 11, 2020 | 68.72 | 68.77 | 68.69 | 68.74 | 99,227 | +0.02(+0.03%) |
May 08, 2020 | 68.70 | 68.72 | 68.69 | 68.72 | 43,793 | +0.02(+0.02%) |
May 07, 2020 | 68.70 | 68.71 | 68.67 | 68.71 | 48,374 | +0.05(+0.07%) |
May 06, 2020 | 68.61 | 68.66 | 68.61 | 68.66 | 33,195 | +0.08(+0.11%) |
May 05, 2020 | 68.61 | 68.61 | 68.56 | 68.58 | 27,804 | +0.02(+0.03%) |
May 04, 2020 | 68.57 | 68.59 | 68.56 | 68.56 | 15,594 | -0.02(-0.03%) |