Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 68.28 | 69.74 | 66.79 | 67.68 | 1,025,363 | -0.42(-0.62%) |
Jul 30, 2020 | 67.00 | 68.39 | 67.00 | 68.10 | 439,479 | +0.62(+0.92%) |
Jul 29, 2020 | 66.82 | 68.26 | 66.82 | 67.48 | 376,522 | +0.90(+1.36%) |
Jul 28, 2020 | 68.29 | 68.56 | 66.53 | 66.58 | 325,607 | -1.51(-2.21%) |
Jul 27, 2020 | 66.92 | 68.29 | 66.28 | 68.08 | 570,272 | +1.66(+2.49%) |
Jul 24, 2020 | 66.85 | 66.87 | 65.81 | 66.43 | 292,728 | -0.82(-1.23%) |
Jul 23, 2020 | 68.28 | 68.92 | 66.90 | 67.25 | 388,040 | -0.62(-0.91%) |
Jul 22, 2020 | 68.57 | 69.14 | 67.40 | 67.87 | 629,464 | -0.25(-0.37%) |
Jul 21, 2020 | 70.03 | 70.12 | 67.91 | 68.12 | 652,102 | -1.48(-2.12%) |
Jul 20, 2020 | 69.39 | 70.51 | 68.72 | 69.60 | 575,073 | +0.79(+1.14%) |
Jul 17, 2020 | 67.25 | 69.13 | 67.25 | 68.81 | 796,872 | +1.74(+2.60%) |
Jul 16, 2020 | 67.46 | 67.80 | 66.45 | 67.07 | 631,029 | -0.40(-0.59%) |
Jul 15, 2020 | 65.72 | 67.48 | 65.56 | 67.47 | 727,922 | +1.88(+2.86%) |
Jul 14, 2020 | 64.82 | 65.71 | 63.29 | 65.59 | 914,976 | +0.87(+1.35%) |
Jul 13, 2020 | 67.70 | 68.19 | 64.50 | 64.72 | 807,284 | -2.28(-3.40%) |
Jul 10, 2020 | 68.43 | 68.51 | 66.79 | 67.00 | 552,525 | -1.22(-1.79%) |
Jul 09, 2020 | 67.50 | 68.63 | 66.54 | 68.22 | 661,859 | +0.83(+1.23%) |
Jul 08, 2020 | 65.99 | 67.81 | 65.99 | 67.40 | 553,956 | +1.79(+2.72%) |
Jul 07, 2020 | 65.90 | 67.03 | 65.61 | 65.61 | 504,123 | -0.76(-1.15%) |
Jul 06, 2020 | 67.17 | 67.70 | 65.95 | 66.37 | 853,918 | +0.16(+0.25%) |
Jul 02, 2020 | 65.47 | 67.12 | 65.16 | 66.21 | 535,856 | +0.78(+1.19%) |
Jul 01, 2020 | 64.84 | 65.92 | 64.15 | 65.43 | 787,501 | +0.48(+0.73%) |
Jun 30, 2020 | 62.89 | 65.18 | 60.88 | 64.95 | 881,877 | +2.52(+4.04%) |
Jun 29, 2020 | 63.01 | 63.81 | 61.94 | 62.43 | 564,206 | -0.65(-1.03%) |
Jun 26, 2020 | 63.51 | 63.67 | 62.55 | 63.08 | 1,274,996 | -0.45(-0.70%) |
Jun 25, 2020 | 62.46 | 63.53 | 61.49 | 63.52 | 651,565 | +1.42(+2.28%) |
Jun 24, 2020 | 64.02 | 64.34 | 61.48 | 62.11 | 844,363 | -2.30(-3.57%) |
Jun 23, 2020 | 65.18 | 65.64 | 64.02 | 64.41 | 794,876 | -0.09(-0.14%) |
Jun 22, 2020 | 63.17 | 64.86 | 62.94 | 64.50 | 1,050,257 | +1.11(+1.75%) |
Jun 19, 2020 | 62.89 | 63.68 | 61.75 | 63.39 | 1,356,309 | +0.94(+1.50%) |
Jun 18, 2020 | 63.05 | 63.73 | 62.36 | 62.45 | 654,073 | -0.36(-0.58%) |
Jun 17, 2020 | 62.43 | 63.56 | 61.91 | 62.81 | 599,744 | +1.11(+1.80%) |
Jun 16, 2020 | 63.76 | 64.06 | 61.43 | 61.70 | 910,174 | -0.86(-1.37%) |
Jun 15, 2020 | 60.06 | 62.57 | 59.81 | 62.56 | 693,267 | +2.12(+3.51%) |
Jun 12, 2020 | 60.53 | 62.00 | 59.30 | 60.44 | 1,241,657 | +0.91(+1.53%) |
Jun 11, 2020 | 63.99 | 63.99 | 59.53 | 59.53 | 1,908,241 | -4.91(-7.62%) |
Jun 10, 2020 | 62.83 | 64.67 | 62.43 | 64.44 | 1,173,964 | +2.33(+3.76%) |
Jun 09, 2020 | 63.10 | 63.77 | 62.06 | 62.11 | 582,217 | -0.61(-0.98%) |
Jun 08, 2020 | 62.07 | 63.82 | 61.73 | 62.72 | 1,334,042 | -0.39(-0.62%) |
Jun 05, 2020 | 62.82 | 64.08 | 61.70 | 63.11 | 1,135,136 | +0.99(+1.60%) |
Jun 04, 2020 | 63.43 | 64.11 | 61.82 | 62.12 | 736,725 | -1.69(-2.65%) |
Jun 03, 2020 | 64.91 | 64.91 | 63.32 | 63.81 | 921,058 | -1.08(-1.67%) |
Jun 02, 2020 | 64.20 | 64.98 | 63.37 | 64.89 | 1,202,468 | +0.44(+0.68%) |
Jun 01, 2020 | 64.90 | 65.25 | 64.28 | 64.46 | 874,584 | -0.67(-1.03%) |
May 29, 2020 | 63.95 | 65.19 | 63.52 | 65.13 | 990,805 | +1.57(+2.48%) |
May 28, 2020 | 63.51 | 64.26 | 62.85 | 63.56 | 1,544,168 | +0.28(+0.44%) |
May 27, 2020 | 63.39 | 63.52 | 60.37 | 63.28 | 1,186,018 | -0.83(-1.30%) |
May 26, 2020 | 66.10 | 66.10 | 62.81 | 64.11 | 1,785,482 | -1.41(-2.16%) |
May 22, 2020 | 65.79 | 66.19 | 65.19 | 65.52 | 1,031,055 | -0.09(-0.13%) |
May 21, 2020 | 66.54 | 66.64 | 65.00 | 65.61 | 1,250,077 | -0.74(-1.12%) |
May 20, 2020 | 64.89 | 66.66 | 64.54 | 66.35 | 1,503,405 | +2.39(+3.73%) |
May 19, 2020 | 65.91 | 66.31 | 63.89 | 63.96 | 1,046,395 | -1.66(-2.53%) |
May 18, 2020 | 66.42 | 67.18 | 65.09 | 65.62 | 964,435 | -0.13(-0.19%) |
May 15, 2020 | 64.26 | 66.59 | 64.09 | 65.75 | 1,577,889 | +1.29(+2.01%) |
May 14, 2020 | 64.06 | 65.27 | 62.61 | 64.45 | 1,341,905 | +0.05(+0.08%) |
May 13, 2020 | 67.47 | 67.50 | 63.41 | 64.40 | 1,819,061 | -2.73(-4.06%) |
May 12, 2020 | 69.49 | 69.49 | 67.12 | 67.13 | 1,720,944 | -1.63(-2.38%) |
May 11, 2020 | 66.17 | 69.30 | 66.17 | 68.76 | 1,496,490 | +2.23(+3.35%) |
May 08, 2020 | 65.41 | 66.75 | 64.89 | 66.53 | 915,590 | +1.80(+2.78%) |
May 07, 2020 | 65.01 | 65.42 | 62.61 | 64.73 | 1,285,994 | +0.46(+0.71%) |
May 06, 2020 | 60.68 | 64.58 | 60.61 | 64.27 | 2,118,595 | +3.83(+6.33%) |
May 05, 2020 | 58.16 | 60.70 | 58.16 | 60.45 | 1,936,337 | +2.32(+3.99%) |
May 04, 2020 | 56.01 | 58.36 | 55.38 | 58.13 | 1,864,877 | +2.23(+3.99%) |