Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 69.21 | 69.24 | 69.19 | 69.23 | 23,056 | -0.01(-0.01%) |
Jul 30, 2020 | 69.18 | 69.25 | 69.18 | 69.24 | 54,918 | +0.03(+0.04%) |
Jul 29, 2020 | 69.20 | 69.23 | 69.20 | 69.21 | 48,175 | +0.00(+0.01%) |
Jul 28, 2020 | 69.18 | 69.22 | 69.18 | 69.21 | 21,167 | +0.04(+0.05%) |
Jul 27, 2020 | 69.16 | 69.19 | 69.15 | 69.17 | 46,047 | +0.00(+0.00%) |
Jul 24, 2020 | 69.16 | 69.19 | 69.16 | 69.17 | 65,969 | -0.02(-0.02%) |
Jul 23, 2020 | 69.19 | 69.21 | 69.17 | 69.19 | 15,764 | +0.01(+0.01%) |
Jul 22, 2020 | 69.16 | 69.21 | 69.15 | 69.18 | 40,759 | -0.01(-0.02%) |
Jul 21, 2020 | 69.17 | 69.20 | 69.17 | 69.20 | 32,451 | +0.02(+0.03%) |
Jul 20, 2020 | 69.17 | 69.18 | 69.16 | 69.18 | 13,055 | +0.01(+0.01%) |
Jul 17, 2020 | 69.17 | 69.18 | 69.16 | 69.17 | 7,942 | +0.02(+0.03%) |
Jul 16, 2020 | 69.14 | 69.16 | 69.13 | 69.15 | 48,840 | -0.01(-0.02%) |
Jul 15, 2020 | 69.10 | 69.16 | 69.10 | 69.16 | 15,281 | +0.04(+0.06%) |
Jul 14, 2020 | 69.08 | 69.13 | 69.08 | 69.12 | 24,793 | -0.03(-0.05%) |
Jul 13, 2020 | 69.10 | 69.16 | 69.10 | 69.15 | 25,154 | +0.03(+0.05%) |
Jul 10, 2020 | 69.11 | 69.12 | 69.10 | 69.12 | 13,458 | +0.01(+0.01%) |
Jul 09, 2020 | 69.09 | 69.12 | 69.09 | 69.11 | 33,913 | -0.03(-0.05%) |
Jul 08, 2020 | 69.09 | 69.16 | 69.09 | 69.14 | 55,276 | +0.01(+0.02%) |
Jul 07, 2020 | 69.12 | 69.16 | 69.11 | 69.13 | 115,981 | +0.03(+0.05%) |
Jul 06, 2020 | 69.12 | 69.12 | 69.08 | 69.10 | 10,202 | -0.06(-0.08%) |
Jul 02, 2020 | 69.10 | 69.16 | 69.06 | 69.15 | 35,190 | +0.05(+0.08%) |
Jul 01, 2020 | 69.08 | 69.11 | 69.08 | 69.10 | 27,761 | +0.02(+0.03%) |
Jun 30, 2020 | 69.07 | 69.09 | 69.05 | 69.08 | 36,224 | -0.00(-0.00%) |
Jun 29, 2020 | 69.12 | 69.12 | 69.07 | 69.08 | 51,277 | +0.03(+0.05%) |
Jun 26, 2020 | 69.07 | 69.07 | 69.01 | 69.05 | 195,080 | -0.00(-0.01%) |
Jun 25, 2020 | 69.06 | 69.07 | 69.05 | 69.06 | 88,480 | -0.01(-0.02%) |
Jun 24, 2020 | 69.08 | 69.09 | 69.03 | 69.07 | 31,214 | +0.00(+0.01%) |
Jun 23, 2020 | 69.03 | 69.07 | 69.01 | 69.07 | 240,540 | -0.01(-0.01%) |
Jun 22, 2020 | 69.01 | 69.07 | 69.00 | 69.07 | 27,032 | +0.03(+0.05%) |
Jun 19, 2020 | 69.03 | 69.06 | 69.00 | 69.04 | 64,254 | -0.01(-0.01%) |
Jun 18, 2020 | 69.01 | 69.06 | 69.01 | 69.05 | 33,201 | -0.05(-0.08%) |
Jun 17, 2020 | 69.01 | 69.10 | 68.97 | 69.10 | 208,593 | +0.11(+0.16%) |
Jun 16, 2020 | 68.95 | 69.00 | 68.91 | 68.99 | 111,051 | +0.01(+0.02%) |
Jun 15, 2020 | 68.93 | 68.97 | 68.93 | 68.97 | 30,736 | +0.01(+0.01%) |
Jun 12, 2020 | 68.90 | 68.97 | 68.90 | 68.97 | 17,222 | +0.02(+0.03%) |
Jun 11, 2020 | 68.93 | 68.97 | 68.93 | 68.94 | 18,407 | -0.01(-0.02%) |
Jun 10, 2020 | 68.96 | 68.97 | 68.94 | 68.96 | 10,116 | +0.02(+0.03%) |
Jun 09, 2020 | 68.89 | 68.94 | 68.89 | 68.94 | 58,816 | +0.02(+0.03%) |
Jun 08, 2020 | 68.88 | 68.92 | 68.86 | 68.92 | 36,073 | +0.06(+0.09%) |
Jun 05, 2020 | 68.81 | 68.88 | 68.80 | 68.86 | 88,432 | +0.04(+0.05%) |
Jun 04, 2020 | 68.81 | 68.82 | 68.79 | 68.82 | 13,831 | +0.05(+0.07%) |
Jun 03, 2020 | 68.78 | 68.78 | 68.75 | 68.77 | 45,377 | +0.03(+0.04%) |
Jun 02, 2020 | 68.78 | 68.81 | 68.73 | 68.75 | 61,148 | +0.02(+0.03%) |
Jun 01, 2020 | 68.75 | 68.78 | 68.73 | 68.73 | 22,598 | +0.02(+0.03%) |
May 29, 2020 | 68.72 | 68.74 | 68.70 | 68.71 | 27,083 | +0.05(+0.07%) |
May 28, 2020 | 68.68 | 68.68 | 68.65 | 68.66 | 164,643 | +0.00(+0.01%) |
May 27, 2020 | 68.63 | 68.68 | 68.63 | 68.66 | 9,148 | +0.00(+0.00%) |
May 26, 2020 | 68.61 | 68.68 | 68.60 | 68.66 | 71,346 | +0.02(+0.03%) |
May 22, 2020 | 68.61 | 68.64 | 68.61 | 68.64 | 18,903 | +0.04(+0.06%) |
May 21, 2020 | 68.54 | 68.61 | 68.54 | 68.60 | 35,710 | +0.07(+0.11%) |
May 20, 2020 | 68.53 | 68.53 | 68.51 | 68.53 | 21,675 | +0.03(+0.04%) |
May 19, 2020 | 68.50 | 68.52 | 68.48 | 68.50 | 25,553 | +0.01(+0.02%) |
May 18, 2020 | 68.49 | 68.50 | 68.47 | 68.49 | 18,275 | -0.04(-0.06%) |
May 15, 2020 | 68.51 | 68.54 | 68.47 | 68.53 | 33,495 | +0.04(+0.05%) |
May 14, 2020 | 68.43 | 68.50 | 68.43 | 68.50 | 19,637 | +0.04(+0.05%) |
May 13, 2020 | 68.41 | 68.46 | 68.39 | 68.46 | 67,616 | +0.02(+0.03%) |
May 12, 2020 | 68.42 | 68.44 | 68.38 | 68.44 | 81,574 | +0.02(+0.02%) |
May 11, 2020 | 68.41 | 68.45 | 68.37 | 68.42 | 99,689 | +0.02(+0.03%) |
May 08, 2020 | 68.38 | 68.41 | 68.37 | 68.40 | 43,997 | +0.02(+0.02%) |
May 07, 2020 | 68.38 | 68.39 | 68.35 | 68.39 | 48,599 | +0.05(+0.07%) |
May 06, 2020 | 68.30 | 68.34 | 68.29 | 68.34 | 33,349 | +0.08(+0.11%) |
May 05, 2020 | 68.29 | 68.29 | 68.24 | 68.27 | 27,933 | +0.02(+0.03%) |
May 04, 2020 | 68.25 | 68.27 | 68.24 | 68.24 | 15,666 | -0.02(-0.03%) |