Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 68.55 | 69.28 | 67.52 | 67.88 | 96,400 | -0.30(-0.44%) |
Jul 30, 2020 | 67.51 | 69.15 | 67.02 | 68.18 | 80,581 | -0.16(-0.23%) |
Jul 29, 2020 | 67.47 | 69.51 | 67.47 | 68.34 | 78,396 | +0.90(+1.33%) |
Jul 28, 2020 | 67.76 | 68.48 | 67.02 | 67.44 | 66,116 | -0.83(-1.22%) |
Jul 27, 2020 | 67.53 | 68.66 | 66.97 | 68.27 | 59,601 | +1.79(+2.69%) |
Jul 24, 2020 | 67.70 | 68.41 | 66.40 | 66.48 | 134,200 | -1.39(-2.05%) |
Jul 23, 2020 | 69.42 | 70.06 | 67.50 | 67.87 | 105,609 | -1.56(-2.25%) |
Jul 22, 2020 | 71.10 | 71.10 | 68.19 | 69.43 | 78,830 | -1.99(-2.79%) |
Jul 21, 2020 | 72.53 | 72.53 | 71.35 | 71.42 | 138,094 | -0.04(-0.06%) |
Jul 20, 2020 | 70.00 | 71.69 | 70.00 | 71.46 | 83,371 | +1.66(+2.38%) |
Jul 17, 2020 | 68.37 | 70.34 | 67.98 | 69.80 | 65,800 | +2.09(+3.09%) |
Jul 16, 2020 | 67.98 | 68.07 | 66.19 | 67.71 | 167,599 | -0.75(-1.10%) |
Jul 15, 2020 | 69.48 | 72.98 | 68.37 | 68.46 | 116,514 | -1.07(-1.54%) |
Jul 14, 2020 | 73.13 | 73.13 | 67.76 | 69.53 | 315,520 | -4.59(-6.19%) |
Jul 13, 2020 | 73.71 | 75.85 | 73.31 | 74.12 | 215,203 | +0.67(+0.91%) |
Jul 10, 2020 | 71.48 | 73.82 | 70.50 | 73.45 | 105,800 | +2.24(+3.15%) |
Jul 09, 2020 | 67.68 | 72.09 | 66.66 | 71.21 | 254,878 | +3.86(+5.73%) |
Jul 08, 2020 | 67.37 | 68.51 | 66.46 | 67.35 | 457,739 | +0.04(+0.06%) |
Jul 07, 2020 | 67.79 | 68.95 | 66.93 | 67.31 | 212,873 | -0.88(-1.29%) |
Jul 06, 2020 | 68.00 | 70.00 | 67.37 | 68.19 | 313,680 | +1.02(+1.52%) |
Jul 02, 2020 | 69.15 | 70.13 | 66.82 | 67.17 | 236,700 | -0.77(-1.13%) |
Jul 01, 2020 | 71.70 | 71.70 | 67.57 | 67.94 | 153,613 | -3.85(-5.36%) |
Jun 30, 2020 | 69.99 | 71.94 | 69.87 | 71.79 | 218,250 | +1.88(+2.69%) |
Jun 29, 2020 | 68.59 | 70.82 | 68.00 | 69.91 | 102,437 | +1.33(+1.94%) |
Jun 26, 2020 | 70.05 | 70.05 | 68.29 | 68.58 | 74,100 | -1.85(-2.63%) |
Jun 25, 2020 | 68.81 | 70.93 | 68.08 | 70.43 | 80,917 | +1.62(+2.35%) |
Jun 24, 2020 | 69.56 | 69.56 | 68.41 | 68.81 | 89,974 | -0.75(-1.08%) |
Jun 23, 2020 | 69.92 | 70.04 | 68.50 | 69.56 | 161,998 | -0.04(-0.06%) |
Jun 22, 2020 | 71.04 | 71.04 | 69.19 | 69.60 | 88,476 | -1.54(-2.16%) |
Jun 19, 2020 | 71.07 | 73.47 | 71.07 | 71.14 | 236,100 | +0.06(+0.08%) |
Jun 18, 2020 | 70.09 | 71.68 | 70.09 | 71.08 | 51,166 | +0.57(+0.81%) |
Jun 17, 2020 | 71.18 | 72.79 | 70.24 | 70.51 | 86,716 | -0.99(-1.38%) |
Jun 16, 2020 | 68.29 | 71.79 | 67.67 | 71.50 | 217,418 | +4.81(+7.21%) |
Jun 15, 2020 | 64.87 | 67.88 | 64.41 | 66.69 | 143,414 | +0.75(+1.14%) |
Jun 12, 2020 | 67.22 | 67.50 | 65.00 | 65.94 | 113,900 | -0.43(-0.65%) |
Jun 11, 2020 | 67.72 | 68.38 | 65.88 | 66.37 | 148,629 | -2.56(-3.71%) |
Jun 10, 2020 | 69.31 | 69.31 | 67.50 | 68.93 | 125,843 | -0.15(-0.22%) |
Jun 09, 2020 | 68.08 | 69.41 | 68.08 | 69.08 | 89,161 | +0.22(+0.32%) |
Jun 08, 2020 | 69.20 | 70.98 | 68.32 | 68.86 | 64,800 | -0.33(-0.48%) |
Jun 05, 2020 | 70.57 | 70.71 | 68.79 | 69.19 | 199,000 | +1.62(+2.40%) |
Jun 04, 2020 | 71.18 | 71.18 | 67.23 | 67.57 | 160,404 | -3.81(-5.34%) |
Jun 03, 2020 | 69.58 | 71.65 | 68.30 | 71.38 | 174,122 | +2.49(+3.61%) |
Jun 02, 2020 | 64.24 | 69.21 | 64.12 | 68.89 | 154,347 | +4.88(+7.62%) |
Jun 01, 2020 | 64.29 | 64.78 | 63.16 | 64.01 | 305,262 | -0.48(-0.74%) |
May 29, 2020 | 63.65 | 64.69 | 62.56 | 64.49 | 421,000 | +0.20(+0.31%) |
May 28, 2020 | 62.77 | 65.47 | 61.26 | 64.29 | 377,029 | +1.41(+2.24%) |
May 27, 2020 | 62.64 | 63.67 | 61.85 | 62.88 | 327,594 | +0.24(+0.38%) |
May 26, 2020 | 59.90 | 63.69 | 59.22 | 62.64 | 223,128 | +5.59(+9.80%) |
May 22, 2020 | 64.05 | 64.40 | 57.00 | 57.05 | 342,600 | -7.84(-12.08%) |
May 21, 2020 | 64.18 | 65.01 | 62.19 | 64.89 | 192,166 | -0.26(-0.40%) |
May 20, 2020 | 63.77 | 65.15 | 63.48 | 65.15 | 144,855 | +1.88(+2.97%) |
May 19, 2020 | 61.99 | 64.24 | 60.86 | 63.27 | 379,990 | +1.30(+2.10%) |
May 18, 2020 | 60.26 | 62.87 | 60.00 | 61.97 | 288,453 | +2.15(+3.59%) |
May 15, 2020 | 58.39 | 59.86 | 58.12 | 59.82 | 297,600 | +1.46(+2.50%) |
May 14, 2020 | 59.25 | 59.25 | 55.13 | 58.36 | 571,386 | -1.49(-2.49%) |
May 13, 2020 | 62.91 | 63.10 | 59.16 | 59.85 | 133,681 | -3.04(-4.83%) |
May 12, 2020 | 62.92 | 63.89 | 62.32 | 62.89 | 174,069 | +0.11(+0.18%) |
May 11, 2020 | 65.01 | 65.01 | 62.78 | 62.78 | 141,933 | -2.06(-3.18%) |
May 08, 2020 | 63.36 | 65.68 | 60.59 | 64.84 | 187,600 | +3.35(+5.45%) |
May 07, 2020 | 60.29 | 61.49 | 59.57 | 61.49 | 122,755 | +1.11(+1.84%) |
May 06, 2020 | 57.14 | 60.88 | 56.08 | 60.38 | 272,532 | +4.49(+8.03%) |
May 05, 2020 | 56.81 | 58.11 | 55.80 | 55.89 | 317,661 | -0.70(-1.24%) |
May 04, 2020 | 57.57 | 58.26 | 55.70 | 56.59 | 204,849 | -1.03(-1.79%) |