Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 69.45 | 70.11 | 68.64 | 69.85 | 484,830 | +0.34(+0.49%) |
Jul 30, 2020 | 68.53 | 70.01 | 68.36 | 69.51 | 629,053 | +0.46(+0.66%) |
Jul 29, 2020 | 68.25 | 69.66 | 68.08 | 69.06 | 805,953 | +1.84(+2.74%) |
Jul 28, 2020 | 66.79 | 68.06 | 64.44 | 67.21 | 1,224,112 | -0.10(-0.14%) |
Jul 27, 2020 | 66.69 | 67.79 | 66.15 | 67.31 | 660,181 | +0.76(+1.14%) |
Jul 24, 2020 | 66.45 | 66.95 | 66.02 | 66.55 | 871,912 | +0.07(+0.10%) |
Jul 23, 2020 | 65.58 | 67.00 | 65.46 | 66.48 | 839,948 | +0.56(+0.85%) |
Jul 22, 2020 | 64.87 | 66.12 | 64.69 | 65.92 | 623,414 | +0.87(+1.34%) |
Jul 21, 2020 | 65.44 | 65.55 | 64.52 | 65.05 | 389,399 | +0.04(+0.06%) |
Jul 20, 2020 | 64.37 | 65.68 | 64.09 | 65.01 | 453,022 | +0.59(+0.92%) |
Jul 17, 2020 | 63.29 | 64.84 | 62.55 | 64.42 | 607,712 | +1.33(+2.11%) |
Jul 16, 2020 | 63.79 | 64.27 | 62.87 | 63.09 | 579,015 | -0.89(-1.40%) |
Jul 15, 2020 | 64.10 | 64.15 | 63.13 | 63.98 | 1,070,745 | +1.01(+1.60%) |
Jul 14, 2020 | 61.93 | 62.98 | 61.18 | 62.97 | 438,122 | +1.04(+1.68%) |
Jul 13, 2020 | 62.72 | 64.07 | 61.91 | 61.93 | 361,385 | -0.70(-1.12%) |
Jul 10, 2020 | 64.04 | 64.08 | 62.45 | 62.63 | 588,039 | -1.15(-1.80%) |
Jul 09, 2020 | 64.61 | 64.92 | 63.29 | 63.78 | 391,101 | -0.64(-0.99%) |
Jul 08, 2020 | 64.37 | 64.89 | 64.10 | 64.42 | 417,255 | -0.11(-0.17%) |
Jul 07, 2020 | 63.87 | 65.18 | 63.80 | 64.52 | 545,800 | +0.11(+0.17%) |
Jul 06, 2020 | 64.88 | 65.11 | 64.22 | 64.42 | 557,086 | +0.41(+0.64%) |
Jul 02, 2020 | 64.81 | 64.93 | 63.28 | 64.01 | 405,828 | -0.03(-0.05%) |
Jul 01, 2020 | 62.22 | 64.16 | 62.05 | 64.04 | 536,712 | +1.82(+2.92%) |
Jun 30, 2020 | 61.13 | 62.42 | 60.67 | 62.22 | 826,459 | +1.29(+2.12%) |
Jun 29, 2020 | 62.18 | 62.18 | 60.88 | 60.93 | 726,220 | -0.59(-0.96%) |
Jun 26, 2020 | 63.12 | 63.19 | 61.22 | 61.52 | 1,293,912 | -1.64(-2.60%) |
Jun 25, 2020 | 62.06 | 63.18 | 61.38 | 63.16 | 1,174,028 | +1.11(+1.78%) |
Jun 24, 2020 | 60.19 | 62.39 | 60.13 | 62.06 | 1,265,837 | +1.27(+2.09%) |
Jun 23, 2020 | 61.94 | 61.94 | 60.32 | 60.79 | 737,632 | -0.64(-1.04%) |
Jun 22, 2020 | 61.30 | 61.56 | 60.12 | 61.43 | 492,589 | +0.18(+0.30%) |
Jun 19, 2020 | 62.45 | 62.62 | 60.35 | 61.24 | 1,478,286 | -0.59(-0.96%) |
Jun 18, 2020 | 61.46 | 62.66 | 61.07 | 61.83 | 3,317,645 | -0.08(-0.13%) |
Jun 17, 2020 | 61.25 | 62.55 | 61.15 | 61.91 | 493,197 | +1.14(+1.87%) |
Jun 16, 2020 | 62.56 | 62.57 | 59.58 | 60.77 | 829,349 | -0.84(-1.36%) |
Jun 15, 2020 | 58.86 | 61.68 | 58.86 | 61.61 | 633,495 | +1.53(+2.55%) |
Jun 12, 2020 | 60.65 | 60.65 | 58.77 | 60.08 | 1,033,981 | +0.77(+1.30%) |
Jun 11, 2020 | 60.16 | 60.55 | 59.21 | 59.31 | 739,071 | -2.03(-3.31%) |
Jun 10, 2020 | 62.36 | 62.61 | 60.91 | 61.34 | 635,884 | -0.87(-1.39%) |
Jun 09, 2020 | 60.59 | 62.88 | 60.17 | 62.21 | 956,830 | +1.20(+1.97%) |
Jun 08, 2020 | 60.52 | 61.54 | 59.12 | 61.01 | 1,026,547 | -0.09(-0.14%) |
Jun 05, 2020 | 59.64 | 61.50 | 59.16 | 61.09 | 1,574,058 | +1.13(+1.88%) |
Jun 04, 2020 | 61.32 | 62.21 | 59.42 | 59.96 | 1,189,454 | -1.67(-2.71%) |
Jun 03, 2020 | 62.37 | 62.62 | 61.56 | 61.63 | 1,504,067 | -0.43(-0.70%) |
Jun 02, 2020 | 62.07 | 63.06 | 61.54 | 62.07 | 4,056,955 | -2.90(-4.47%) |
Jun 01, 2020 | 66.16 | 66.47 | 64.42 | 64.97 | 579,753 | -1.15(-1.73%) |
May 29, 2020 | 64.07 | 66.24 | 63.23 | 66.11 | 721,867 | +1.85(+2.88%) |
May 28, 2020 | 65.30 | 65.32 | 63.61 | 64.26 | 740,887 | -0.26(-0.40%) |
May 27, 2020 | 62.64 | 64.63 | 61.32 | 64.52 | 856,546 | +2.80(+4.54%) |
May 26, 2020 | 61.18 | 61.99 | 60.49 | 61.72 | 448,236 | +1.75(+2.93%) |
May 22, 2020 | 58.13 | 60.21 | 57.50 | 59.96 | 403,112 | +2.07(+3.58%) |
May 21, 2020 | 59.80 | 60.22 | 57.72 | 57.89 | 1,012,809 | -1.77(-2.97%) |
May 20, 2020 | 60.74 | 61.22 | 59.14 | 59.67 | 634,452 | -0.65(-1.07%) |
May 19, 2020 | 61.13 | 62.12 | 60.11 | 60.31 | 625,565 | -1.25(-2.04%) |
May 18, 2020 | 62.11 | 63.01 | 61.08 | 61.56 | 815,990 | +0.54(+0.88%) |
May 15, 2020 | 60.41 | 61.26 | 59.09 | 61.02 | 486,951 | +0.35(+0.57%) |
May 14, 2020 | 60.40 | 61.10 | 59.27 | 60.68 | 735,695 | -0.42(-0.69%) |
May 13, 2020 | 59.23 | 61.40 | 57.68 | 61.10 | 910,204 | +1.88(+3.17%) |
May 12, 2020 | 61.32 | 61.49 | 59.16 | 59.22 | 1,323,977 | -2.41(-3.91%) |
May 11, 2020 | 62.01 | 64.30 | 61.48 | 61.63 | 887,239 | -1.22(-1.95%) |
May 08, 2020 | 62.40 | 63.09 | 61.61 | 62.86 | 862,671 | +1.18(+1.91%) |
May 07, 2020 | 63.61 | 64.12 | 61.49 | 61.68 | 561,249 | -0.91(-1.45%) |
May 06, 2020 | 64.14 | 64.47 | 62.45 | 62.59 | 481,563 | -0.88(-1.38%) |
May 05, 2020 | 62.68 | 64.68 | 62.27 | 63.46 | 842,744 | +1.26(+2.03%) |
May 04, 2020 | 61.94 | 62.57 | 59.78 | 62.20 | 632,913 | +1.63(+2.69%) |