Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 69.84 | 69.89 | 68.93 | 69.55 | 612,941 | -0.31(-0.44%) |
Jul 30, 2020 | 69.72 | 69.90 | 69.08 | 69.85 | 1,419,442 | -0.60(-0.86%) |
Jul 29, 2020 | 69.89 | 70.60 | 69.89 | 70.46 | 733,728 | +1.15(+1.66%) |
Jul 28, 2020 | 69.74 | 69.82 | 69.22 | 69.31 | 1,434,915 | -0.55(-0.78%) |
Jul 27, 2020 | 69.27 | 69.91 | 69.15 | 69.85 | 2,427,324 | +0.92(+1.33%) |
Jul 24, 2020 | 68.28 | 68.93 | 68.22 | 68.93 | 1,560,546 | -0.22(-0.32%) |
Jul 23, 2020 | 69.57 | 69.83 | 68.80 | 69.16 | 748,421 | -0.32(-0.45%) |
Jul 22, 2020 | 69.85 | 69.87 | 69.18 | 69.47 | 684,024 | -0.59(-0.84%) |
Jul 21, 2020 | 70.61 | 70.61 | 70.06 | 70.06 | 964,484 | +0.53(+0.76%) |
Jul 20, 2020 | 69.11 | 69.61 | 68.87 | 69.53 | 732,296 | +0.82(+1.19%) |
Jul 17, 2020 | 68.79 | 68.88 | 68.40 | 68.71 | 1,007,651 | +0.46(+0.67%) |
Jul 16, 2020 | 68.04 | 68.39 | 67.80 | 68.26 | 1,299,011 | -1.28(-1.84%) |
Jul 15, 2020 | 69.71 | 69.85 | 69.26 | 69.54 | 650,335 | +0.10(+0.15%) |
Jul 14, 2020 | 68.67 | 69.60 | 68.52 | 69.44 | 1,064,535 | -0.02(-0.03%) |
Jul 13, 2020 | 70.33 | 70.80 | 69.34 | 69.46 | 1,564,267 | -0.33(-0.47%) |
Jul 10, 2020 | 69.93 | 69.98 | 69.37 | 69.78 | 3,215,358 | -0.52(-0.74%) |
Jul 09, 2020 | 70.85 | 70.98 | 69.69 | 70.30 | 3,011,834 | -0.10(-0.15%) |
Jul 08, 2020 | 69.39 | 70.41 | 69.36 | 70.40 | 1,656,504 | +1.78(+2.60%) |
Jul 07, 2020 | 68.87 | 69.23 | 68.57 | 68.62 | 1,034,987 | -1.33(-1.90%) |
Jul 06, 2020 | 69.24 | 69.96 | 69.18 | 69.95 | 1,777,469 | +3.31(+4.96%) |
Jul 02, 2020 | 66.40 | 66.87 | 66.33 | 66.64 | 1,604,666 | +1.70(+2.62%) |
Jul 01, 2020 | 64.72 | 65.22 | 64.64 | 64.94 | 799,954 | +0.66(+1.03%) |
Jun 30, 2020 | 64.41 | 64.54 | 63.98 | 64.28 | 1,006,024 | -0.20(-0.30%) |
Jun 29, 2020 | 64.17 | 64.47 | 63.86 | 64.47 | 1,254,417 | +0.17(+0.26%) |
Jun 26, 2020 | 64.85 | 64.85 | 63.99 | 64.31 | 530,405 | -0.55(-0.85%) |
Jun 25, 2020 | 64.46 | 64.86 | 64.21 | 64.86 | 490,422 | +0.16(+0.24%) |
Jun 24, 2020 | 65.12 | 65.36 | 64.28 | 64.70 | 1,025,818 | -0.68(-1.04%) |
Jun 23, 2020 | 65.39 | 65.69 | 65.31 | 65.38 | 893,994 | +0.59(+0.92%) |
Jun 22, 2020 | 64.26 | 64.84 | 64.15 | 64.78 | 1,064,214 | +0.94(+1.47%) |
Jun 19, 2020 | 64.76 | 64.76 | 63.74 | 63.84 | 1,120,963 | -0.20(-0.30%) |
Jun 18, 2020 | 63.79 | 64.18 | 63.79 | 64.04 | 2,512,749 | +0.22(+0.35%) |
Jun 17, 2020 | 63.69 | 64.07 | 63.66 | 63.81 | 817,383 | +0.49(+0.78%) |
Jun 16, 2020 | 64.14 | 64.17 | 62.81 | 63.32 | 1,632,947 | +0.63(+1.01%) |
Jun 15, 2020 | 61.83 | 62.96 | 61.56 | 62.69 | 1,080,820 | -0.50(-0.79%) |
Jun 12, 2020 | 63.48 | 63.57 | 62.39 | 63.19 | 1,812,667 | +1.19(+1.93%) |
Jun 11, 2020 | 63.23 | 63.51 | 61.97 | 61.99 | 3,340,894 | -3.22(-4.94%) |
Jun 10, 2020 | 64.80 | 65.31 | 64.47 | 65.22 | 1,299,499 | +0.78(+1.21%) |
Jun 09, 2020 | 63.93 | 64.56 | 63.86 | 64.44 | 1,168,787 | -0.38(-0.59%) |
Jun 08, 2020 | 64.48 | 64.83 | 64.08 | 64.82 | 1,275,693 | +0.16(+0.24%) |
Jun 05, 2020 | 64.58 | 65.05 | 64.52 | 64.66 | 4,942,274 | +1.59(+2.52%) |
Jun 04, 2020 | 63.18 | 63.57 | 62.83 | 63.07 | 1,822,733 | -0.88(-1.38%) |
Jun 03, 2020 | 63.35 | 64.04 | 63.29 | 63.95 | 2,305,453 | +1.31(+2.10%) |
Jun 02, 2020 | 61.93 | 62.74 | 61.90 | 62.63 | 1,158,354 | +1.45(+2.38%) |
Jun 01, 2020 | 60.43 | 61.24 | 60.37 | 61.18 | 859,414 | +1.31(+2.20%) |
May 29, 2020 | 59.15 | 59.95 | 58.81 | 59.87 | 1,061,350 | +1.13(+1.92%) |
May 28, 2020 | 59.16 | 59.47 | 58.66 | 58.74 | 1,304,901 | -0.21(-0.36%) |
May 27, 2020 | 59.21 | 59.25 | 58.48 | 58.95 | 948,576 | -0.20(-0.34%) |
May 26, 2020 | 59.62 | 59.81 | 59.06 | 59.15 | 1,283,938 | +1.09(+1.88%) |
May 22, 2020 | 58.50 | 58.50 | 57.93 | 58.06 | 749,480 | -1.51(-2.53%) |
May 21, 2020 | 60.03 | 60.16 | 59.41 | 59.57 | 857,058 | -1.17(-1.92%) |
May 20, 2020 | 60.95 | 61.16 | 60.40 | 60.74 | 1,251,985 | +0.64(+1.06%) |
May 19, 2020 | 60.38 | 60.72 | 60.09 | 60.10 | 775,004 | -0.39(-0.64%) |
May 18, 2020 | 59.68 | 60.66 | 59.68 | 60.49 | 1,385,031 | +1.97(+3.37%) |
May 15, 2020 | 58.36 | 58.65 | 58.18 | 58.51 | 652,906 | -0.76(-1.28%) |
May 14, 2020 | 58.14 | 59.35 | 57.93 | 59.27 | 745,587 | -0.06(-0.11%) |
May 13, 2020 | 59.90 | 60.10 | 58.90 | 59.34 | 1,606,637 | -0.02(-0.03%) |
May 12, 2020 | 59.80 | 60.33 | 59.33 | 59.36 | 3,438,632 | -0.13(-0.22%) |
May 11, 2020 | 59.40 | 59.79 | 59.35 | 59.49 | 671,841 | -0.27(-0.45%) |
May 08, 2020 | 59.35 | 59.88 | 59.24 | 59.75 | 1,224,901 | +1.06(+1.81%) |
May 07, 2020 | 58.70 | 58.81 | 58.37 | 58.69 | 929,610 | +0.55(+0.94%) |
May 06, 2020 | 58.64 | 58.68 | 58.07 | 58.14 | 2,279,075 | +0.06(+0.10%) |
May 05, 2020 | 58.32 | 58.56 | 58.08 | 58.09 | 2,176,641 | +0.22(+0.38%) |
May 04, 2020 | 57.56 | 57.87 | 57.31 | 57.87 | 633,512 | +0.66(+1.15%) |