Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 69.50 | 69.50 | 68.37 | 69.44 | 2,691,792 | +0.33(+0.48%) |
Jul 30, 2020 | 68.60 | 69.17 | 68.15 | 69.11 | 2,816,574 | -0.23(-0.33%) |
Jul 29, 2020 | 68.59 | 69.44 | 68.59 | 69.34 | 1,508,015 | +0.97(+1.42%) |
Jul 28, 2020 | 68.68 | 68.92 | 68.30 | 68.36 | 1,048,419 | -0.51(-0.74%) |
Jul 27, 2020 | 68.41 | 68.90 | 68.28 | 68.87 | 2,485,990 | +0.62(+0.91%) |
Jul 24, 2020 | 68.34 | 68.58 | 67.95 | 68.25 | 1,777,817 | -0.57(-0.82%) |
Jul 23, 2020 | 69.53 | 69.74 | 68.44 | 68.82 | 2,059,129 | -0.78(-1.11%) |
Jul 22, 2020 | 69.12 | 69.64 | 69.12 | 69.59 | 3,545,990 | +0.43(+0.62%) |
Jul 21, 2020 | 69.51 | 69.61 | 68.98 | 69.17 | 1,345,854 | +0.13(+0.19%) |
Jul 20, 2020 | 68.39 | 69.17 | 68.24 | 69.03 | 968,396 | +0.55(+0.80%) |
Jul 17, 2020 | 68.47 | 68.64 | 68.05 | 68.49 | 1,004,927 | +0.24(+0.35%) |
Jul 16, 2020 | 68.07 | 68.33 | 67.87 | 68.25 | 1,305,025 | -0.28(-0.41%) |
Jul 15, 2020 | 68.46 | 68.68 | 67.85 | 68.53 | 1,896,961 | +0.89(+1.31%) |
Jul 14, 2020 | 66.48 | 67.75 | 66.22 | 67.64 | 1,336,404 | +0.89(+1.33%) |
Jul 13, 2020 | 68.01 | 68.61 | 66.68 | 66.76 | 1,380,375 | -0.78(-1.15%) |
Jul 10, 2020 | 66.74 | 67.56 | 66.46 | 67.53 | 1,112,273 | +0.70(+1.05%) |
Jul 09, 2020 | 67.41 | 67.45 | 65.99 | 66.83 | 1,254,703 | -0.40(-0.59%) |
Jul 08, 2020 | 66.87 | 67.25 | 66.45 | 67.23 | 1,689,871 | +0.59(+0.88%) |
Jul 07, 2020 | 67.00 | 67.50 | 66.60 | 66.64 | 1,295,347 | -0.72(-1.07%) |
Jul 06, 2020 | 67.29 | 67.50 | 67.07 | 67.36 | 2,353,809 | +0.75(+1.12%) |
Jul 02, 2020 | 66.81 | 67.18 | 66.24 | 66.61 | 1,472,172 | +0.61(+0.92%) |
Jul 01, 2020 | 65.83 | 66.30 | 65.72 | 66.01 | 1,317,675 | +0.35(+0.53%) |
Jun 30, 2020 | 64.75 | 65.98 | 64.67 | 65.66 | 1,588,269 | +0.90(+1.39%) |
Jun 29, 2020 | 64.04 | 64.76 | 63.53 | 64.76 | 1,543,963 | +0.96(+1.51%) |
Jun 26, 2020 | 65.06 | 65.14 | 63.67 | 63.80 | 2,240,939 | -1.54(-2.36%) |
Jun 25, 2020 | 64.38 | 65.38 | 63.98 | 65.34 | 2,700,832 | +0.80(+1.25%) |
Jun 24, 2020 | 65.84 | 65.97 | 64.10 | 64.53 | 2,175,941 | -1.82(-2.75%) |
Jun 23, 2020 | 66.63 | 66.84 | 66.25 | 66.36 | 923,255 | +0.27(+0.41%) |
Jun 22, 2020 | 65.49 | 66.13 | 65.20 | 66.08 | 936,911 | +0.44(+0.68%) |
Jun 19, 2020 | 66.82 | 66.83 | 65.29 | 65.64 | 1,473,759 | -0.37(-0.56%) |
Jun 18, 2020 | 65.56 | 66.13 | 65.51 | 66.01 | 1,021,971 | +0.06(+0.09%) |
Jun 17, 2020 | 66.55 | 66.55 | 65.80 | 65.95 | 1,479,873 | -0.32(-0.49%) |
Jun 16, 2020 | 66.91 | 66.92 | 65.20 | 66.27 | 1,584,047 | +1.30(+2.01%) |
Jun 15, 2020 | 62.88 | 65.26 | 62.65 | 64.97 | 1,910,842 | +0.74(+1.16%) |
Jun 12, 2020 | 65.22 | 65.36 | 63.02 | 64.23 | 4,073,074 | +0.71(+1.11%) |
Jun 11, 2020 | 65.60 | 65.87 | 63.33 | 63.52 | 3,332,666 | -3.92(-5.81%) |
Jun 10, 2020 | 68.03 | 68.20 | 67.26 | 67.44 | 4,126,815 | -0.50(-0.73%) |
Jun 09, 2020 | 67.92 | 68.31 | 67.63 | 67.94 | 4,023,037 | -0.62(-0.91%) |
Jun 08, 2020 | 67.96 | 68.64 | 67.82 | 68.56 | 3,605,520 | +0.89(+1.31%) |
Jun 05, 2020 | 67.29 | 68.14 | 67.06 | 67.67 | 2,606,929 | +1.77(+2.69%) |
Jun 04, 2020 | 65.89 | 66.28 | 65.45 | 65.90 | 4,797,705 | -0.25(-0.38%) |
Jun 03, 2020 | 65.67 | 66.31 | 65.61 | 66.16 | 1,917,713 | +1.03(+1.58%) |
Jun 02, 2020 | 64.79 | 65.16 | 64.53 | 65.13 | 1,788,658 | +0.54(+0.83%) |
Jun 01, 2020 | 64.10 | 64.79 | 64.04 | 64.59 | 1,655,377 | +0.41(+0.65%) |
May 29, 2020 | 63.83 | 64.39 | 63.26 | 64.18 | 2,363,651 | +0.18(+0.28%) |
May 28, 2020 | 64.44 | 64.86 | 63.82 | 64.00 | 2,173,948 | -0.24(-0.37%) |
May 27, 2020 | 63.93 | 64.23 | 62.68 | 64.23 | 3,157,335 | +1.07(+1.70%) |
May 26, 2020 | 63.78 | 63.85 | 63.12 | 63.16 | 1,727,164 | +0.85(+1.36%) |
May 22, 2020 | 62.16 | 62.41 | 61.81 | 62.31 | 1,548,866 | +0.14(+0.23%) |
May 21, 2020 | 62.51 | 62.72 | 61.85 | 62.17 | 2,093,420 | -0.39(-0.62%) |
May 20, 2020 | 62.29 | 62.71 | 62.18 | 62.56 | 2,239,144 | +1.16(+1.89%) |
May 19, 2020 | 61.98 | 62.37 | 61.40 | 61.40 | 2,235,085 | -0.68(-1.09%) |
May 18, 2020 | 61.33 | 62.38 | 61.33 | 62.08 | 1,984,952 | +2.05(+3.42%) |
May 15, 2020 | 59.20 | 60.06 | 58.98 | 60.03 | 2,262,028 | +0.31(+0.52%) |
May 14, 2020 | 58.40 | 59.76 | 57.79 | 59.71 | 3,513,306 | +0.64(+1.08%) |
May 13, 2020 | 60.09 | 60.29 | 58.45 | 59.07 | 2,969,548 | -1.07(-1.78%) |
May 12, 2020 | 61.86 | 61.92 | 60.15 | 60.15 | 1,736,068 | -1.40(-2.28%) |
May 11, 2020 | 61.09 | 61.90 | 60.94 | 61.55 | 2,180,273 | -0.06(-0.09%) |
May 08, 2020 | 61.13 | 61.64 | 60.94 | 61.61 | 1,544,831 | +1.19(+1.96%) |
May 07, 2020 | 60.38 | 60.88 | 60.32 | 60.42 | 1,985,402 | +0.73(+1.21%) |
May 06, 2020 | 60.42 | 60.52 | 59.66 | 59.70 | 2,518,454 | -0.29(-0.49%) |
May 05, 2020 | 60.14 | 60.71 | 59.91 | 59.99 | 1,943,103 | +0.54(+0.90%) |
May 04, 2020 | 58.77 | 59.55 | 58.49 | 59.45 | 2,640,347 | +0.15(+0.25%) |