Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 65.07 | 65.40 | 63.99 | 65.40 | 3,217,288 | +0.17(+0.26%) |
Jul 30, 2020 | 65.45 | 65.52 | 64.65 | 65.22 | 2,222,767 | -1.08(-1.63%) |
Jul 29, 2020 | 65.61 | 66.35 | 65.02 | 66.30 | 2,552,397 | +0.37(+0.56%) |
Jul 28, 2020 | 65.45 | 66.28 | 65.25 | 65.93 | 2,212,264 | +0.50(+0.76%) |
Jul 27, 2020 | 64.83 | 65.53 | 64.71 | 65.44 | 2,091,536 | +0.36(+0.55%) |
Jul 24, 2020 | 65.91 | 66.13 | 64.51 | 65.08 | 1,935,477 | -0.88(-1.34%) |
Jul 23, 2020 | 66.40 | 67.13 | 65.69 | 65.96 | 1,594,442 | -0.59(-0.89%) |
Jul 22, 2020 | 66.15 | 66.84 | 66.02 | 66.56 | 1,539,994 | +0.45(+0.68%) |
Jul 21, 2020 | 66.42 | 66.93 | 65.76 | 66.11 | 1,508,040 | -0.03(-0.04%) |
Jul 20, 2020 | 65.91 | 66.47 | 65.37 | 66.13 | 1,535,596 | -0.12(-0.18%) |
Jul 17, 2020 | 66.01 | 66.41 | 65.33 | 66.25 | 1,686,332 | +0.68(+1.03%) |
Jul 16, 2020 | 65.96 | 66.24 | 65.06 | 65.57 | 1,543,251 | -0.71(-1.07%) |
Jul 15, 2020 | 65.15 | 66.48 | 65.15 | 66.29 | 2,212,266 | +1.50(+2.31%) |
Jul 14, 2020 | 63.09 | 64.89 | 63.07 | 64.79 | 2,434,650 | +0.22(+0.34%) |
Jul 13, 2020 | 66.41 | 66.57 | 64.41 | 64.57 | 2,282,745 | -1.51(-2.28%) |
Jul 10, 2020 | 65.77 | 66.18 | 65.11 | 66.08 | 1,523,489 | +0.38(+0.58%) |
Jul 09, 2020 | 67.29 | 67.58 | 64.92 | 65.70 | 2,133,773 | -1.62(-2.40%) |
Jul 08, 2020 | 67.21 | 68.28 | 66.72 | 67.32 | 2,912,012 | +0.66(+0.99%) |
Jul 07, 2020 | 69.62 | 69.86 | 66.59 | 66.66 | 4,642,823 | -3.64(-5.18%) |
Jul 06, 2020 | 70.98 | 71.02 | 69.92 | 70.30 | 3,331,897 | +1.25(+1.81%) |
Jul 02, 2020 | 69.58 | 69.94 | 68.63 | 69.04 | 1,923,386 | +0.26(+0.38%) |
Jul 01, 2020 | 68.31 | 69.15 | 68.05 | 68.78 | 2,406,504 | +0.50(+0.73%) |
Jun 30, 2020 | 66.35 | 68.76 | 66.08 | 68.29 | 3,181,308 | +1.83(+2.75%) |
Jun 29, 2020 | 65.47 | 66.63 | 64.93 | 66.46 | 2,960,463 | +1.74(+2.69%) |
Jun 26, 2020 | 65.47 | 66.10 | 64.33 | 64.72 | 4,092,700 | -1.14(-1.72%) |
Jun 25, 2020 | 64.14 | 66.12 | 64.04 | 65.85 | 1,921,390 | +1.43(+2.22%) |
Jun 24, 2020 | 66.30 | 66.58 | 64.12 | 64.42 | 1,960,067 | -2.45(-3.67%) |
Jun 23, 2020 | 67.73 | 67.73 | 66.75 | 66.87 | 1,789,165 | -0.06(-0.09%) |
Jun 22, 2020 | 66.04 | 67.28 | 65.77 | 66.94 | 1,344,115 | +0.25(+0.38%) |
Jun 19, 2020 | 68.99 | 69.58 | 66.19 | 66.68 | 6,831,298 | -1.41(-2.07%) |
Jun 18, 2020 | 67.77 | 68.98 | 67.54 | 68.09 | 2,810,235 | -0.38(-0.55%) |
Jun 17, 2020 | 69.30 | 69.35 | 68.31 | 68.47 | 1,386,590 | -0.46(-0.67%) |
Jun 16, 2020 | 69.50 | 70.38 | 68.01 | 68.93 | 2,175,134 | +1.27(+1.88%) |
Jun 15, 2020 | 64.74 | 68.12 | 64.62 | 67.66 | 2,034,681 | +1.16(+1.75%) |
Jun 12, 2020 | 66.92 | 67.58 | 65.10 | 66.49 | 2,059,384 | +1.08(+1.65%) |
Jun 11, 2020 | 68.49 | 69.00 | 65.37 | 65.41 | 2,374,732 | -4.26(-6.12%) |
Jun 10, 2020 | 70.57 | 70.57 | 69.12 | 69.68 | 1,890,494 | -0.49(-0.69%) |
Jun 09, 2020 | 71.63 | 71.76 | 70.05 | 70.16 | 1,779,348 | -2.24(-3.10%) |
Jun 08, 2020 | 72.22 | 72.69 | 71.45 | 72.41 | 2,050,578 | +0.24(+0.34%) |
Jun 05, 2020 | 68.85 | 72.70 | 68.85 | 72.16 | 3,759,915 | +5.28(+7.90%) |
Jun 04, 2020 | 66.94 | 67.16 | 66.13 | 66.88 | 2,189,256 | -0.54(-0.80%) |
Jun 03, 2020 | 66.42 | 67.61 | 66.04 | 67.42 | 1,689,623 | +1.42(+2.14%) |
Jun 02, 2020 | 65.02 | 66.02 | 64.60 | 66.01 | 1,749,493 | +1.14(+1.77%) |
Jun 01, 2020 | 64.99 | 65.67 | 64.74 | 64.86 | 1,805,940 | -0.30(-0.46%) |
May 29, 2020 | 64.79 | 65.45 | 63.76 | 65.16 | 3,671,838 | +0.18(+0.28%) |
May 28, 2020 | 64.68 | 65.81 | 64.25 | 64.98 | 3,325,808 | +0.92(+1.44%) |
May 27, 2020 | 63.09 | 64.09 | 62.35 | 64.06 | 2,460,262 | +1.56(+2.50%) |
May 26, 2020 | 62.45 | 62.76 | 61.65 | 62.50 | 3,423,093 | +1.58(+2.59%) |
May 22, 2020 | 60.59 | 61.07 | 60.16 | 60.92 | 1,539,019 | +0.16(+0.27%) |
May 21, 2020 | 60.76 | 61.15 | 60.19 | 60.76 | 2,193,162 | -0.37(-0.60%) |
May 20, 2020 | 60.06 | 61.22 | 59.49 | 61.13 | 2,394,286 | +1.99(+3.37%) |
May 19, 2020 | 59.41 | 61.61 | 58.84 | 59.14 | 3,893,455 | -0.66(-1.10%) |
May 18, 2020 | 58.86 | 60.06 | 58.58 | 59.80 | 3,615,218 | +2.61(+4.57%) |
May 15, 2020 | 54.40 | 57.22 | 54.09 | 57.18 | 5,045,796 | +0.27(+0.48%) |
May 14, 2020 | 55.06 | 56.95 | 54.22 | 56.91 | 3,381,847 | +1.13(+2.02%) |
May 13, 2020 | 57.07 | 57.44 | 54.75 | 55.78 | 3,591,927 | -1.37(-2.39%) |
May 12, 2020 | 59.29 | 59.69 | 57.02 | 57.15 | 2,608,445 | -2.03(-3.44%) |
May 11, 2020 | 59.19 | 59.62 | 58.65 | 59.18 | 2,505,049 | -0.71(-1.19%) |
May 08, 2020 | 61.28 | 61.42 | 59.71 | 59.90 | 2,443,811 | -0.86(-1.41%) |
May 07, 2020 | 60.81 | 61.08 | 60.27 | 60.76 | 2,375,343 | +0.85(+1.42%) |
May 06, 2020 | 60.96 | 61.07 | 59.76 | 59.91 | 1,736,004 | -0.50(-0.83%) |
May 05, 2020 | 60.71 | 61.44 | 60.26 | 60.41 | 1,643,185 | +0.61(+1.01%) |
May 04, 2020 | 58.85 | 60.07 | 58.17 | 59.80 | 1,909,851 | +0.36(+0.60%) |