Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 67.69 | 68.22 | 67.51 | 67.98 | 677,900 | +0.32(+0.47%) |
Jul 30, 2020 | 67.29 | 67.82 | 67.20 | 67.66 | 338,925 | +0.16(+0.24%) |
Jul 29, 2020 | 67.76 | 67.76 | 67.49 | 67.50 | 226,471 | -0.20(-0.30%) |
Jul 28, 2020 | 67.62 | 67.93 | 67.39 | 67.70 | 298,534 | -0.05(-0.07%) |
Jul 27, 2020 | 67.53 | 67.85 | 67.50 | 67.75 | 204,644 | +0.15(+0.22%) |
Jul 24, 2020 | 67.60 | 67.73 | 67.58 | 67.60 | 176,200 | -0.09(-0.13%) |
Jul 23, 2020 | 67.74 | 67.89 | 67.60 | 67.69 | 453,707 | +0.04(+0.06%) |
Jul 22, 2020 | 68.24 | 68.24 | 67.59 | 67.65 | 1,118,613 | -0.40(-0.59%) |
Jul 21, 2020 | 67.97 | 68.18 | 67.82 | 68.05 | 246,893 | +0.23(+0.34%) |
Jul 20, 2020 | 67.57 | 67.92 | 67.50 | 67.82 | 331,726 | +0.17(+0.25%) |
Jul 17, 2020 | 68.00 | 68.06 | 67.57 | 67.65 | 234,800 | -0.35(-0.51%) |
Jul 16, 2020 | 67.69 | 68.07 | 67.69 | 68.00 | 263,401 | +0.25(+0.37%) |
Jul 15, 2020 | 67.83 | 67.96 | 67.63 | 67.75 | 372,173 | +0.05(+0.07%) |
Jul 14, 2020 | 67.91 | 67.98 | 67.49 | 67.70 | 458,180 | -0.10(-0.15%) |
Jul 13, 2020 | 67.91 | 68.09 | 67.75 | 67.80 | 767,000 | -0.03(-0.04%) |
Jul 10, 2020 | 67.80 | 67.88 | 67.63 | 67.83 | 188,500 | +0.03(+0.04%) |
Jul 09, 2020 | 67.51 | 67.84 | 67.44 | 67.80 | 284,100 | +0.34(+0.50%) |
Jul 08, 2020 | 67.13 | 67.74 | 67.08 | 67.46 | 405,556 | +0.28(+0.42%) |
Jul 07, 2020 | 67.10 | 67.36 | 67.04 | 67.18 | 341,431 | -0.07(-0.10%) |
Jul 06, 2020 | 67.15 | 67.54 | 67.02 | 67.25 | 457,951 | +0.20(+0.30%) |
Jul 02, 2020 | 67.19 | 67.35 | 66.98 | 67.05 | 295,700 | -0.18(-0.27%) |
Jul 01, 2020 | 67.19 | 67.51 | 66.85 | 67.23 | 667,574 | +0.04(+0.06%) |
Jun 30, 2020 | 67.90 | 67.93 | 67.02 | 67.19 | 950,331 | -0.76(-1.12%) |
Jun 29, 2020 | 68.35 | 68.35 | 67.61 | 67.95 | 397,468 | -0.35(-0.51%) |
Jun 26, 2020 | 68.17 | 68.52 | 68.02 | 68.30 | 632,400 | -0.05(-0.07%) |
Jun 25, 2020 | 68.39 | 68.45 | 68.03 | 68.35 | 464,537 | -0.06(-0.09%) |
Jun 24, 2020 | 68.21 | 68.50 | 68.16 | 68.41 | 566,900 | +0.06(+0.09%) |
Jun 23, 2020 | 68.33 | 68.50 | 68.00 | 68.35 | 385,173 | +0.09(+0.13%) |
Jun 22, 2020 | 68.17 | 68.31 | 67.82 | 68.26 | 585,980 | -0.01(-0.01%) |
Jun 19, 2020 | 68.28 | 68.40 | 68.03 | 68.27 | 647,700 | +0.05(+0.07%) |
Jun 18, 2020 | 68.00 | 68.22 | 67.82 | 68.22 | 294,962 | +0.15(+0.22%) |
Jun 17, 2020 | 68.18 | 68.18 | 67.98 | 68.07 | 426,357 | -0.05(-0.07%) |
Jun 16, 2020 | 68.31 | 68.32 | 68.00 | 68.12 | 572,730 | +0.12(+0.18%) |
Jun 15, 2020 | 67.31 | 68.00 | 67.11 | 68.00 | 538,544 | +0.40(+0.59%) |
Jun 12, 2020 | 67.50 | 67.68 | 67.03 | 67.60 | 531,200 | +0.36(+0.54%) |
Jun 11, 2020 | 67.41 | 67.50 | 67.09 | 67.24 | 346,352 | -0.18(-0.27%) |
Jun 10, 2020 | 67.76 | 67.76 | 67.17 | 67.42 | 595,280 | -0.18(-0.27%) |
Jun 09, 2020 | 67.79 | 67.83 | 67.41 | 67.60 | 225,507 | -0.20(-0.29%) |
Jun 08, 2020 | 67.23 | 67.94 | 67.22 | 67.80 | 368,540 | +0.55(+0.82%) |
Jun 05, 2020 | 67.52 | 68.25 | 67.06 | 67.25 | 626,100 | -0.22(-0.33%) |
Jun 04, 2020 | 67.87 | 68.08 | 67.27 | 67.47 | 482,743 | -0.68(-1.00%) |
Jun 03, 2020 | 67.60 | 68.25 | 67.37 | 68.15 | 867,384 | +0.55(+0.81%) |
Jun 02, 2020 | 67.50 | 67.86 | 67.44 | 67.60 | 703,525 | +0.11(+0.16%) |
Jun 01, 2020 | 67.38 | 67.54 | 66.95 | 67.49 | 515,814 | -0.01(-0.01%) |
May 29, 2020 | 66.90 | 67.50 | 66.41 | 67.50 | 715,000 | +0.84(+1.26%) |
May 28, 2020 | 67.54 | 68.00 | 66.12 | 66.66 | 1,762,933 | -0.59(-0.88%) |
May 27, 2020 | 67.50 | 67.69 | 67.07 | 67.25 | 848,512 | -0.32(-0.47%) |
May 26, 2020 | 68.28 | 68.38 | 67.51 | 67.57 | 718,063 | -0.33(-0.49%) |
May 22, 2020 | 67.27 | 68.39 | 67.00 | 67.90 | 1,250,100 | +0.67(+1.00%) |
May 21, 2020 | 67.23 | 67.34 | 66.91 | 67.23 | 849,413 | -0.08(-0.12%) |
May 20, 2020 | 66.79 | 67.56 | 66.61 | 67.31 | 791,177 | +0.77(+1.16%) |
May 19, 2020 | 67.22 | 67.83 | 66.46 | 66.54 | 1,497,505 | -1.02(-1.51%) |
May 18, 2020 | 67.25 | 67.66 | 66.75 | 67.56 | 875,972 | +0.30(+0.45%) |
May 15, 2020 | 67.25 | 67.44 | 66.62 | 67.26 | 1,669,600 | -0.84(-1.23%) |
May 14, 2020 | 68.11 | 68.20 | 67.96 | 68.10 | 685,706 | -0.15(-0.22%) |
May 13, 2020 | 68.25 | 68.61 | 68.06 | 68.25 | 810,014 | -0.37(-0.54%) |
May 12, 2020 | 68.95 | 68.95 | 68.62 | 68.62 | 788,124 | -0.22(-0.32%) |
May 11, 2020 | 68.74 | 69.13 | 68.64 | 68.84 | 624,244 | +0.06(+0.08%) |
May 08, 2020 | 68.63 | 69.02 | 68.55 | 68.78 | 608,800 | +0.28(+0.42%) |
May 07, 2020 | 68.57 | 68.65 | 68.39 | 68.50 | 292,422 | +0.22(+0.32%) |
May 06, 2020 | 68.35 | 68.78 | 68.23 | 68.28 | 873,899 | -0.02(-0.03%) |
May 05, 2020 | 68.20 | 68.48 | 67.77 | 68.30 | 936,590 | +0.36(+0.53%) |
May 04, 2020 | 67.56 | 68.02 | 67.43 | 67.94 | 656,892 | +0.21(+0.31%) |