Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 66.17 | 66.21 | 65.30 | 65.88 | 3,509,359 | -0.14(-0.21%) |
Jul 30, 2020 | 65.92 | 66.13 | 65.40 | 66.02 | 3,246,758 | -0.40(-0.60%) |
Jul 29, 2020 | 66.16 | 66.53 | 66.06 | 66.42 | 4,486,351 | +1.23(+1.88%) |
Jul 28, 2020 | 65.70 | 65.83 | 65.14 | 65.19 | 2,988,350 | -0.24(-0.37%) |
Jul 27, 2020 | 64.96 | 65.60 | 64.77 | 65.43 | 3,000,652 | +0.07(+0.11%) |
Jul 24, 2020 | 64.57 | 65.40 | 64.29 | 65.36 | 5,196,905 | -0.91(-1.38%) |
Jul 23, 2020 | 66.77 | 67.18 | 65.91 | 66.27 | 5,402,512 | -0.18(-0.28%) |
Jul 22, 2020 | 67.00 | 67.00 | 66.09 | 66.45 | 3,150,313 | -1.03(-1.53%) |
Jul 21, 2020 | 68.28 | 68.28 | 67.42 | 67.48 | 3,719,851 | +0.52(+0.77%) |
Jul 20, 2020 | 66.55 | 67.06 | 66.25 | 66.97 | 3,430,293 | +1.42(+2.16%) |
Jul 17, 2020 | 65.79 | 65.79 | 65.21 | 65.55 | 2,879,366 | +0.36(+0.55%) |
Jul 16, 2020 | 64.76 | 65.34 | 64.61 | 65.19 | 4,046,630 | -2.05(-3.06%) |
Jul 15, 2020 | 67.42 | 67.61 | 66.90 | 67.24 | 3,872,971 | +0.10(+0.15%) |
Jul 14, 2020 | 66.54 | 67.29 | 66.02 | 67.14 | 6,831,848 | -0.59(-0.87%) |
Jul 13, 2020 | 69.04 | 69.52 | 67.59 | 67.73 | 5,869,169 | -0.78(-1.14%) |
Jul 10, 2020 | 68.72 | 68.80 | 67.99 | 68.52 | 8,067,262 | -0.63(-0.91%) |
Jul 09, 2020 | 70.22 | 70.28 | 68.61 | 69.14 | 10,013,880 | +0.17(+0.24%) |
Jul 08, 2020 | 67.81 | 69.03 | 67.68 | 68.98 | 4,946,809 | +2.85(+4.30%) |
Jul 07, 2020 | 66.33 | 66.80 | 66.10 | 66.13 | 5,734,981 | -1.31(-1.94%) |
Jul 06, 2020 | 66.60 | 67.48 | 66.42 | 67.44 | 5,637,794 | +4.57(+7.27%) |
Jul 02, 2020 | 62.61 | 63.02 | 62.41 | 62.87 | 5,131,235 | +2.04(+3.35%) |
Jul 01, 2020 | 60.73 | 61.23 | 60.64 | 60.83 | 3,197,945 | +0.53(+0.89%) |
Jun 30, 2020 | 60.57 | 60.64 | 60.06 | 60.30 | 2,560,264 | -0.11(-0.18%) |
Jun 29, 2020 | 60.31 | 60.47 | 59.86 | 60.41 | 2,933,755 | -0.02(-0.03%) |
Jun 26, 2020 | 60.94 | 60.96 | 60.09 | 60.43 | 2,588,574 | -0.43(-0.71%) |
Jun 25, 2020 | 60.80 | 60.98 | 60.46 | 60.86 | 1,776,319 | -0.22(-0.36%) |
Jun 24, 2020 | 61.35 | 61.64 | 60.53 | 61.08 | 2,441,414 | -0.57(-0.93%) |
Jun 23, 2020 | 61.58 | 61.93 | 61.52 | 61.65 | 2,861,714 | +0.88(+1.44%) |
Jun 22, 2020 | 60.39 | 60.78 | 60.17 | 60.78 | 4,345,559 | +0.82(+1.37%) |
Jun 19, 2020 | 60.79 | 60.79 | 59.82 | 59.96 | 5,573,229 | -0.07(-0.12%) |
Jun 18, 2020 | 59.82 | 60.23 | 59.82 | 60.03 | 2,502,426 | +0.34(+0.57%) |
Jun 17, 2020 | 59.50 | 59.89 | 59.41 | 59.69 | 3,071,570 | +0.50(+0.84%) |
Jun 16, 2020 | 59.93 | 60.00 | 58.77 | 59.19 | 5,804,682 | +0.74(+1.26%) |
Jun 15, 2020 | 57.55 | 58.62 | 57.38 | 58.46 | 6,557,657 | -0.08(-0.13%) |
Jun 12, 2020 | 58.90 | 58.96 | 57.79 | 58.53 | 4,409,704 | +0.88(+1.53%) |
Jun 11, 2020 | 58.45 | 58.78 | 57.56 | 57.65 | 8,569,357 | -2.27(-3.78%) |
Jun 10, 2020 | 59.55 | 60.16 | 59.29 | 59.92 | 6,097,657 | +0.77(+1.30%) |
Jun 09, 2020 | 58.68 | 59.24 | 58.53 | 59.15 | 7,355,057 | -0.07(-0.12%) |
Jun 08, 2020 | 59.10 | 59.22 | 58.66 | 59.22 | 3,590,846 | -0.17(-0.28%) |
Jun 05, 2020 | 59.34 | 59.65 | 59.27 | 59.39 | 5,224,423 | +1.00(+1.71%) |
Jun 04, 2020 | 58.49 | 58.87 | 58.11 | 58.39 | 2,359,728 | -0.66(-1.12%) |
Jun 03, 2020 | 58.62 | 59.18 | 58.43 | 59.05 | 3,691,052 | +0.83(+1.42%) |
Jun 02, 2020 | 57.41 | 58.32 | 57.34 | 58.22 | 3,221,689 | +1.25(+2.19%) |
Jun 01, 2020 | 56.32 | 56.99 | 56.27 | 56.97 | 3,905,697 | +0.98(+1.75%) |
May 29, 2020 | 55.01 | 56.09 | 54.59 | 55.99 | 6,511,871 | +1.62(+2.97%) |
May 28, 2020 | 54.77 | 55.17 | 54.32 | 54.37 | 9,818,803 | -0.40(-0.74%) |
May 27, 2020 | 55.28 | 55.28 | 54.32 | 54.78 | 6,781,452 | -0.45(-0.81%) |
May 26, 2020 | 55.69 | 56.06 | 55.14 | 55.23 | 7,051,580 | +1.00(+1.85%) |
May 22, 2020 | 55.00 | 55.00 | 54.16 | 54.23 | 7,631,865 | -2.08(-3.70%) |
May 21, 2020 | 56.48 | 56.74 | 56.02 | 56.31 | 4,381,450 | -1.41(-2.45%) |
May 20, 2020 | 58.17 | 58.37 | 57.17 | 57.72 | 4,609,349 | +0.38(+0.66%) |
May 19, 2020 | 57.49 | 57.95 | 57.32 | 57.35 | 2,682,664 | -0.20(-0.35%) |
May 18, 2020 | 56.80 | 57.70 | 56.74 | 57.55 | 4,741,653 | +2.19(+3.96%) |
May 15, 2020 | 55.03 | 55.41 | 54.97 | 55.36 | 2,740,172 | -0.48(-0.85%) |
May 14, 2020 | 54.91 | 55.93 | 54.65 | 55.83 | 5,280,571 | -0.16(-0.28%) |
May 13, 2020 | 56.60 | 56.81 | 55.61 | 55.99 | 4,680,587 | +0.22(+0.40%) |
May 12, 2020 | 56.44 | 56.73 | 55.77 | 55.77 | 6,013,263 | -0.43(-0.77%) |
May 11, 2020 | 55.97 | 56.38 | 55.95 | 56.20 | 3,688,031 | +0.17(+0.29%) |
May 08, 2020 | 55.64 | 56.17 | 55.48 | 56.04 | 2,524,671 | +1.30(+2.38%) |
May 07, 2020 | 54.77 | 54.90 | 54.49 | 54.73 | 1,722,877 | +0.45(+0.83%) |
May 06, 2020 | 54.62 | 54.84 | 54.25 | 54.28 | 1,697,670 | +0.39(+0.73%) |
May 05, 2020 | 53.96 | 54.22 | 53.81 | 53.89 | 2,797,125 | +0.74(+1.40%) |
May 04, 2020 | 53.05 | 53.16 | 52.77 | 53.14 | 2,918,449 | +0.19(+0.36%) |