Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 66.21 | 66.26 | 65.35 | 65.93 | 3,506,880 | -0.14(-0.21%) |
Jul 30, 2020 | 65.96 | 66.18 | 65.45 | 66.07 | 3,244,465 | -0.40(-0.60%) |
Jul 29, 2020 | 66.20 | 66.57 | 66.11 | 66.46 | 4,483,182 | +1.23(+1.88%) |
Jul 28, 2020 | 65.74 | 65.87 | 65.19 | 65.24 | 2,986,239 | -0.24(-0.37%) |
Jul 27, 2020 | 65.01 | 65.65 | 64.81 | 65.48 | 2,998,532 | +0.07(+0.11%) |
Jul 24, 2020 | 64.62 | 65.44 | 64.33 | 65.40 | 5,193,233 | -0.91(-1.38%) |
Jul 23, 2020 | 66.81 | 67.23 | 65.95 | 66.31 | 5,398,696 | -0.18(-0.28%) |
Jul 22, 2020 | 67.05 | 67.05 | 66.14 | 66.50 | 3,148,087 | -1.03(-1.53%) |
Jul 21, 2020 | 68.32 | 68.32 | 67.47 | 67.53 | 3,717,223 | +0.52(+0.77%) |
Jul 20, 2020 | 66.60 | 67.11 | 66.30 | 67.02 | 3,427,870 | +1.42(+2.16%) |
Jul 17, 2020 | 65.84 | 65.84 | 65.25 | 65.60 | 2,877,332 | +0.36(+0.55%) |
Jul 16, 2020 | 64.80 | 65.38 | 64.66 | 65.24 | 4,043,771 | -2.06(-3.06%) |
Jul 15, 2020 | 67.47 | 67.66 | 66.95 | 67.29 | 3,870,235 | +0.10(+0.15%) |
Jul 14, 2020 | 66.59 | 67.34 | 66.07 | 67.19 | 6,827,021 | -0.59(-0.87%) |
Jul 13, 2020 | 69.09 | 69.57 | 67.64 | 67.78 | 5,865,023 | -0.78(-1.14%) |
Jul 10, 2020 | 68.77 | 68.85 | 68.04 | 68.56 | 8,061,562 | -0.63(-0.91%) |
Jul 09, 2020 | 70.27 | 70.32 | 68.66 | 69.19 | 10,006,806 | +0.17(+0.24%) |
Jul 08, 2020 | 67.85 | 69.08 | 67.72 | 69.02 | 4,943,314 | +2.85(+4.30%) |
Jul 07, 2020 | 66.38 | 66.85 | 66.15 | 66.18 | 5,730,930 | -1.31(-1.94%) |
Jul 06, 2020 | 66.65 | 67.53 | 66.46 | 67.49 | 5,633,811 | +4.57(+7.27%) |
Jul 02, 2020 | 62.65 | 63.06 | 62.45 | 62.91 | 5,127,610 | +2.04(+3.35%) |
Jul 01, 2020 | 60.77 | 61.27 | 60.68 | 60.88 | 3,195,685 | +0.53(+0.89%) |
Jun 30, 2020 | 60.62 | 60.68 | 60.10 | 60.34 | 2,558,455 | -0.11(-0.18%) |
Jun 29, 2020 | 60.35 | 60.52 | 59.90 | 60.45 | 2,931,683 | -0.02(-0.03%) |
Jun 26, 2020 | 60.99 | 61.00 | 60.14 | 60.47 | 2,586,746 | -0.43(-0.71%) |
Jun 25, 2020 | 60.85 | 61.02 | 60.51 | 60.90 | 1,775,064 | -0.22(-0.36%) |
Jun 24, 2020 | 61.39 | 61.69 | 60.57 | 61.12 | 2,439,689 | -0.57(-0.93%) |
Jun 23, 2020 | 61.62 | 61.97 | 61.57 | 61.70 | 2,859,693 | +0.88(+1.44%) |
Jun 22, 2020 | 60.43 | 60.82 | 60.21 | 60.82 | 4,342,489 | +0.82(+1.37%) |
Jun 19, 2020 | 60.83 | 60.83 | 59.86 | 60.00 | 5,569,292 | -0.07(-0.12%) |
Jun 18, 2020 | 59.86 | 60.27 | 59.86 | 60.07 | 2,500,658 | +0.34(+0.57%) |
Jun 17, 2020 | 59.54 | 59.93 | 59.46 | 59.73 | 3,069,400 | +0.50(+0.84%) |
Jun 16, 2020 | 59.97 | 60.05 | 58.81 | 59.23 | 5,800,582 | +0.74(+1.26%) |
Jun 15, 2020 | 57.59 | 58.66 | 57.42 | 58.50 | 6,553,025 | -0.08(-0.13%) |
Jun 12, 2020 | 58.94 | 59.01 | 57.83 | 58.57 | 4,406,588 | +0.88(+1.53%) |
Jun 11, 2020 | 58.49 | 58.82 | 57.60 | 57.69 | 8,563,303 | -2.27(-3.78%) |
Jun 10, 2020 | 59.59 | 60.20 | 59.34 | 59.96 | 6,093,349 | +0.77(+1.30%) |
Jun 09, 2020 | 58.72 | 59.28 | 58.57 | 59.19 | 7,349,861 | -0.07(-0.12%) |
Jun 08, 2020 | 59.14 | 59.26 | 58.70 | 59.26 | 3,588,310 | -0.17(-0.28%) |
Jun 05, 2020 | 59.38 | 59.69 | 59.31 | 59.43 | 5,220,732 | +1.00(+1.71%) |
Jun 04, 2020 | 58.53 | 58.91 | 58.15 | 58.43 | 2,358,061 | -0.66(-1.12%) |
Jun 03, 2020 | 58.67 | 59.23 | 58.47 | 59.09 | 3,688,444 | +0.83(+1.42%) |
Jun 02, 2020 | 57.45 | 58.36 | 57.38 | 58.26 | 3,219,412 | +1.25(+2.19%) |
Jun 01, 2020 | 56.36 | 57.03 | 56.31 | 57.01 | 3,902,937 | +0.98(+1.75%) |
May 29, 2020 | 55.05 | 56.13 | 54.62 | 56.03 | 6,507,271 | +1.62(+2.97%) |
May 28, 2020 | 54.81 | 55.21 | 54.36 | 54.41 | 9,811,866 | -0.40(-0.74%) |
May 27, 2020 | 55.32 | 55.32 | 54.36 | 54.82 | 6,776,661 | -0.45(-0.81%) |
May 26, 2020 | 55.73 | 56.10 | 55.17 | 55.27 | 7,046,598 | +1.00(+1.84%) |
May 22, 2020 | 55.04 | 55.04 | 54.20 | 54.27 | 7,626,474 | -2.09(-3.70%) |
May 21, 2020 | 56.52 | 56.78 | 56.06 | 56.35 | 4,378,355 | -1.41(-2.45%) |
May 20, 2020 | 58.22 | 58.41 | 57.21 | 57.77 | 4,606,093 | +0.38(+0.66%) |
May 19, 2020 | 57.54 | 57.99 | 57.36 | 57.39 | 2,680,769 | -0.20(-0.35%) |
May 18, 2020 | 56.84 | 57.74 | 56.78 | 57.59 | 4,738,304 | +2.20(+3.96%) |
May 15, 2020 | 55.06 | 55.45 | 55.01 | 55.40 | 2,738,236 | -0.48(-0.85%) |
May 14, 2020 | 54.95 | 55.96 | 54.69 | 55.87 | 5,276,840 | -0.16(-0.28%) |
May 13, 2020 | 56.64 | 56.85 | 55.65 | 56.03 | 4,677,280 | +0.22(+0.40%) |
May 12, 2020 | 56.48 | 56.77 | 55.81 | 55.81 | 6,009,015 | -0.43(-0.77%) |
May 11, 2020 | 56.01 | 56.41 | 55.99 | 56.24 | 3,685,425 | +0.17(+0.29%) |
May 08, 2020 | 55.68 | 56.21 | 55.52 | 56.08 | 2,522,887 | +1.30(+2.38%) |
May 07, 2020 | 54.81 | 54.94 | 54.53 | 54.77 | 1,721,660 | +0.45(+0.83%) |
May 06, 2020 | 54.66 | 54.88 | 54.28 | 54.32 | 1,696,470 | +0.39(+0.73%) |
May 05, 2020 | 54.00 | 54.26 | 53.85 | 53.93 | 2,795,149 | +0.74(+1.40%) |
May 04, 2020 | 53.09 | 53.20 | 52.81 | 53.18 | 2,916,387 | +0.19(+0.36%) |