Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 67.93 | 68.17 | 67.14 | 68.10 | 91,171 | +0.06(+0.09%) |
Jul 30, 2020 | 67.72 | 68.03 | 67.30 | 68.03 | 61,771 | -0.03(-0.05%) |
Jul 29, 2020 | 68.02 | 68.17 | 67.58 | 68.07 | 54,376 | +0.35(+0.52%) |
Jul 28, 2020 | 66.49 | 68.24 | 66.49 | 67.72 | 39,590 | +1.04(+1.56%) |
Jul 27, 2020 | 67.65 | 67.65 | 66.36 | 66.68 | 129,294 | -0.94(-1.39%) |
Jul 24, 2020 | 68.07 | 68.84 | 67.23 | 67.61 | 79,251 | -0.45(-0.67%) |
Jul 23, 2020 | 68.03 | 68.45 | 67.68 | 68.07 | 144,387 | +0.10(+0.14%) |
Jul 22, 2020 | 66.57 | 68.18 | 66.05 | 67.97 | 69,683 | +1.04(+1.56%) |
Jul 21, 2020 | 66.67 | 67.65 | 66.66 | 66.93 | 69,654 | +0.34(+0.52%) |
Jul 20, 2020 | 67.22 | 67.34 | 66.49 | 66.59 | 121,892 | -0.96(-1.42%) |
Jul 17, 2020 | 66.32 | 67.66 | 66.32 | 67.54 | 83,003 | +1.49(+2.25%) |
Jul 16, 2020 | 65.38 | 66.18 | 65.28 | 66.06 | 70,184 | +0.72(+1.11%) |
Jul 15, 2020 | 66.27 | 66.59 | 65.22 | 65.33 | 74,387 | -0.16(-0.24%) |
Jul 14, 2020 | 64.94 | 65.81 | 64.94 | 65.49 | 111,399 | +0.54(+0.84%) |
Jul 13, 2020 | 64.84 | 65.55 | 64.67 | 64.95 | 99,633 | +0.06(+0.09%) |
Jul 10, 2020 | 63.60 | 65.00 | 63.60 | 64.89 | 120,753 | +1.30(+2.04%) |
Jul 09, 2020 | 64.23 | 64.23 | 62.79 | 63.59 | 250,287 | -0.91(-1.42%) |
Jul 08, 2020 | 63.92 | 64.73 | 63.77 | 64.51 | 54,438 | +0.53(+0.84%) |
Jul 07, 2020 | 63.52 | 64.22 | 63.36 | 63.97 | 73,429 | -0.32(-0.50%) |
Jul 06, 2020 | 65.23 | 65.64 | 63.79 | 64.29 | 63,645 | -0.74(-1.14%) |
Jul 02, 2020 | 65.49 | 65.65 | 64.87 | 65.03 | 75,056 | +0.11(+0.17%) |
Jul 01, 2020 | 63.42 | 65.16 | 63.42 | 64.92 | 374,411 | +1.41(+2.22%) |
Jun 30, 2020 | 63.11 | 63.75 | 62.86 | 63.51 | 65,308 | +0.28(+0.44%) |
Jun 29, 2020 | 62.39 | 63.23 | 61.85 | 63.23 | 74,606 | +1.30(+2.09%) |
Jun 26, 2020 | 62.36 | 63.14 | 61.58 | 61.94 | 174,837 | -0.72(-1.15%) |
Jun 25, 2020 | 63.15 | 63.15 | 61.86 | 62.66 | 167,888 | -0.67(-1.07%) |
Jun 24, 2020 | 63.47 | 63.72 | 62.71 | 63.33 | 163,939 | -0.63(-0.98%) |
Jun 23, 2020 | 65.28 | 65.28 | 63.80 | 63.96 | 47,435 | -0.64(-1.00%) |
Jun 22, 2020 | 63.86 | 64.97 | 63.59 | 64.61 | 119,481 | +0.58(+0.90%) |
Jun 19, 2020 | 66.37 | 66.39 | 63.95 | 64.03 | 122,739 | -1.81(-2.75%) |
Jun 18, 2020 | 65.52 | 65.91 | 65.19 | 65.84 | 58,990 | -0.03(-0.04%) |
Jun 17, 2020 | 66.44 | 66.44 | 65.30 | 65.87 | 62,171 | -0.12(-0.18%) |
Jun 16, 2020 | 67.35 | 67.68 | 65.83 | 65.99 | 59,411 | +0.22(+0.33%) |
Jun 15, 2020 | 64.07 | 66.27 | 63.61 | 65.77 | 77,957 | +0.46(+0.71%) |
Jun 12, 2020 | 66.72 | 66.72 | 64.53 | 65.31 | 74,718 | -0.19(-0.30%) |
Jun 11, 2020 | 66.99 | 67.12 | 65.03 | 65.50 | 168,577 | -2.77(-4.05%) |
Jun 10, 2020 | 68.74 | 69.15 | 68.16 | 68.27 | 75,532 | -0.46(-0.67%) |
Jun 09, 2020 | 69.46 | 69.46 | 68.04 | 68.73 | 124,686 | -1.47(-2.09%) |
Jun 08, 2020 | 68.55 | 70.36 | 68.21 | 70.20 | 99,095 | +1.85(+2.71%) |
Jun 05, 2020 | 67.99 | 69.66 | 67.99 | 68.34 | 158,999 | +0.88(+1.30%) |
Jun 04, 2020 | 68.28 | 68.35 | 66.58 | 67.47 | 203,356 | -1.19(-1.73%) |
Jun 03, 2020 | 68.11 | 69.11 | 68.11 | 68.65 | 81,707 | +0.85(+1.25%) |
Jun 02, 2020 | 67.62 | 67.87 | 66.99 | 67.81 | 142,543 | +0.45(+0.67%) |
Jun 01, 2020 | 66.77 | 67.79 | 66.32 | 67.35 | 182,093 | +0.73(+1.10%) |
May 29, 2020 | 65.96 | 66.94 | 65.59 | 66.62 | 351,355 | +0.44(+0.67%) |
May 28, 2020 | 65.21 | 66.47 | 65.19 | 66.18 | 861,634 | +1.84(+2.86%) |
May 27, 2020 | 64.62 | 64.95 | 63.55 | 64.34 | 232,252 | +0.63(+1.00%) |
May 26, 2020 | 64.20 | 64.74 | 63.54 | 63.71 | 146,575 | +0.63(+0.99%) |
May 22, 2020 | 62.32 | 63.13 | 62.28 | 63.08 | 605,976 | +0.58(+0.94%) |
May 21, 2020 | 62.86 | 63.32 | 62.38 | 62.50 | 294,415 | -0.55(-0.87%) |
May 20, 2020 | 63.14 | 63.72 | 62.95 | 63.05 | 89,233 | +0.33(+0.52%) |
May 19, 2020 | 63.50 | 63.55 | 62.72 | 62.72 | 75,154 | -1.02(-1.60%) |
May 18, 2020 | 62.50 | 64.15 | 62.50 | 63.74 | 114,386 | +2.63(+4.30%) |
May 15, 2020 | 61.39 | 61.39 | 60.15 | 61.11 | 76,719 | -0.68(-1.10%) |
May 14, 2020 | 60.66 | 61.99 | 59.96 | 61.79 | 245,366 | +0.51(+0.83%) |
May 13, 2020 | 61.49 | 61.61 | 60.53 | 61.28 | 109,409 | -0.61(-0.98%) |
May 12, 2020 | 62.60 | 62.82 | 61.77 | 61.89 | 121,786 | -0.62(-1.00%) |
May 11, 2020 | 62.38 | 62.77 | 61.43 | 62.52 | 78,948 | -0.35(-0.56%) |
May 08, 2020 | 62.35 | 63.00 | 62.11 | 62.87 | 112,745 | +1.33(+2.16%) |
May 07, 2020 | 61.93 | 62.39 | 61.47 | 61.54 | 174,906 | +0.30(+0.48%) |
May 06, 2020 | 63.64 | 63.64 | 61.19 | 61.24 | 73,337 | -2.17(-3.42%) |
May 05, 2020 | 63.39 | 64.14 | 63.31 | 63.41 | 77,660 | +0.49(+0.79%) |
May 04, 2020 | 62.31 | 63.05 | 61.77 | 62.91 | 146,804 | +0.40(+0.65%) |