Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 69.05 | 69.44 | 68.20 | 69.34 | 899,700 | +0.13(+0.19%) |
Jul 30, 2020 | 68.72 | 69.69 | 68.65 | 69.21 | 452,046 | +0.00(+0.00%) |
Jul 29, 2020 | 68.57 | 69.75 | 68.38 | 69.21 | 751,691 | +0.90(+1.32%) |
Jul 28, 2020 | 68.94 | 69.31 | 68.27 | 68.31 | 491,658 | -0.59(-0.86%) |
Jul 27, 2020 | 67.49 | 68.91 | 67.40 | 68.90 | 681,383 | +0.90(+1.32%) |
Jul 24, 2020 | 68.31 | 68.98 | 67.66 | 68.00 | 521,100 | -0.46(-0.67%) |
Jul 23, 2020 | 67.97 | 69.31 | 67.83 | 68.46 | 706,464 | +0.92(+1.36%) |
Jul 22, 2020 | 66.91 | 67.68 | 66.91 | 67.54 | 481,631 | +0.43(+0.64%) |
Jul 21, 2020 | 66.88 | 67.93 | 66.88 | 67.11 | 626,793 | +0.89(+1.34%) |
Jul 20, 2020 | 67.34 | 67.49 | 66.08 | 66.22 | 394,603 | -1.23(-1.82%) |
Jul 17, 2020 | 67.00 | 67.63 | 66.74 | 67.45 | 450,400 | +0.73(+1.09%) |
Jul 16, 2020 | 65.84 | 67.11 | 65.63 | 66.72 | 453,938 | +0.46(+0.69%) |
Jul 15, 2020 | 67.40 | 67.40 | 65.78 | 66.26 | 571,792 | +0.04(+0.06%) |
Jul 14, 2020 | 64.53 | 66.30 | 64.13 | 66.22 | 620,141 | +1.54(+2.38%) |
Jul 13, 2020 | 65.23 | 65.55 | 64.31 | 64.68 | 918,048 | -0.12(-0.19%) |
Jul 10, 2020 | 63.70 | 64.82 | 63.15 | 64.80 | 596,900 | +1.55(+2.45%) |
Jul 09, 2020 | 63.77 | 64.30 | 62.79 | 63.25 | 815,451 | -0.79(-1.23%) |
Jul 08, 2020 | 64.54 | 64.71 | 63.69 | 64.04 | 886,230 | -0.13(-0.20%) |
Jul 07, 2020 | 64.02 | 64.85 | 63.88 | 64.17 | 889,884 | -0.55(-0.85%) |
Jul 06, 2020 | 65.07 | 65.17 | 64.31 | 64.72 | 505,695 | +0.29(+0.45%) |
Jul 02, 2020 | 65.00 | 65.41 | 64.38 | 64.43 | 625,700 | -0.09(-0.14%) |
Jul 01, 2020 | 63.75 | 65.00 | 63.66 | 64.52 | 963,949 | +0.86(+1.35%) |
Jun 30, 2020 | 63.32 | 64.25 | 62.97 | 63.66 | 1,080,484 | +0.42(+0.66%) |
Jun 29, 2020 | 61.43 | 63.24 | 60.81 | 63.24 | 1,207,245 | +2.24(+3.67%) |
Jun 26, 2020 | 63.59 | 63.95 | 60.81 | 61.00 | 2,150,100 | -2.34(-3.69%) |
Jun 25, 2020 | 63.77 | 63.77 | 62.25 | 63.34 | 711,661 | -0.47(-0.74%) |
Jun 24, 2020 | 64.87 | 64.87 | 63.72 | 63.81 | 911,811 | -1.34(-2.06%) |
Jun 23, 2020 | 66.31 | 66.36 | 64.95 | 65.15 | 1,059,529 | -0.56(-0.85%) |
Jun 22, 2020 | 65.20 | 66.00 | 64.50 | 65.71 | 799,244 | +0.39(+0.60%) |
Jun 19, 2020 | 67.83 | 67.89 | 64.89 | 65.32 | 3,172,300 | -1.44(-2.16%) |
Jun 18, 2020 | 66.49 | 67.62 | 66.43 | 66.76 | 814,434 | -0.35(-0.52%) |
Jun 17, 2020 | 66.55 | 68.03 | 66.23 | 67.11 | 969,730 | +1.01(+1.53%) |
Jun 16, 2020 | 67.33 | 67.96 | 65.14 | 66.10 | 1,076,256 | +0.28(+0.43%) |
Jun 15, 2020 | 63.95 | 66.00 | 63.12 | 65.82 | 1,043,329 | +0.57(+0.87%) |
Jun 12, 2020 | 66.62 | 67.03 | 64.48 | 65.25 | 888,900 | -0.35(-0.53%) |
Jun 11, 2020 | 67.09 | 67.55 | 65.42 | 65.60 | 864,910 | -2.79(-4.08%) |
Jun 10, 2020 | 68.85 | 69.05 | 67.77 | 68.39 | 890,519 | -0.75(-1.08%) |
Jun 09, 2020 | 67.27 | 70.63 | 64.63 | 69.14 | 1,106,251 | +1.23(+1.81%) |
Jun 08, 2020 | 67.50 | 68.39 | 66.33 | 67.91 | 1,241,225 | +0.49(+0.73%) |
Jun 05, 2020 | 65.71 | 68.10 | 65.07 | 67.42 | 1,170,300 | +2.02(+3.09%) |
Jun 04, 2020 | 65.00 | 65.58 | 64.34 | 65.40 | 868,345 | -0.39(-0.59%) |
Jun 03, 2020 | 65.25 | 66.59 | 65.02 | 65.79 | 782,732 | +0.44(+0.67%) |
Jun 02, 2020 | 65.63 | 66.40 | 64.66 | 65.35 | 1,032,882 | -0.17(-0.26%) |
Jun 01, 2020 | 66.16 | 66.92 | 65.46 | 65.52 | 836,404 | -0.41(-0.62%) |
May 29, 2020 | 65.50 | 66.26 | 64.95 | 65.93 | 1,337,400 | -0.06(-0.09%) |
May 28, 2020 | 65.54 | 66.98 | 65.42 | 65.99 | 790,193 | +0.17(+0.26%) |
May 27, 2020 | 61.67 | 65.82 | 61.46 | 65.82 | 1,078,675 | +2.28(+3.59%) |
May 26, 2020 | 66.20 | 66.20 | 63.35 | 63.54 | 1,582,838 | -1.24(-1.91%) |
May 22, 2020 | 65.44 | 66.10 | 64.45 | 64.78 | 774,300 | -0.87(-1.33%) |
May 21, 2020 | 68.02 | 68.65 | 65.53 | 65.65 | 802,076 | -3.04(-4.43%) |
May 20, 2020 | 67.92 | 68.86 | 67.67 | 68.69 | 751,544 | +1.58(+2.35%) |
May 19, 2020 | 67.17 | 67.95 | 66.90 | 67.11 | 607,002 | -0.56(-0.83%) |
May 18, 2020 | 68.65 | 69.00 | 66.81 | 67.67 | 839,492 | +1.35(+2.04%) |
May 15, 2020 | 65.69 | 67.99 | 65.51 | 66.32 | 2,993,200 | +0.76(+1.16%) |
May 14, 2020 | 65.88 | 65.95 | 64.18 | 65.56 | 923,972 | -0.34(-0.52%) |
May 13, 2020 | 66.78 | 68.25 | 64.87 | 65.90 | 1,069,653 | -0.83(-1.24%) |
May 12, 2020 | 67.32 | 68.57 | 66.67 | 66.73 | 849,504 | -0.06(-0.09%) |
May 11, 2020 | 66.45 | 67.73 | 65.55 | 66.79 | 1,064,143 | +0.82(+1.24%) |
May 08, 2020 | 65.75 | 66.40 | 65.07 | 65.97 | 701,400 | +1.32(+2.04%) |
May 07, 2020 | 65.71 | 65.90 | 64.51 | 64.65 | 906,468 | +0.06(+0.09%) |
May 06, 2020 | 63.78 | 64.94 | 63.23 | 64.59 | 954,267 | +1.35(+2.13%) |
May 05, 2020 | 62.51 | 64.09 | 62.48 | 63.24 | 747,137 | +1.21(+1.95%) |
May 04, 2020 | 60.56 | 62.23 | 60.28 | 62.03 | 619,144 | +1.01(+1.66%) |