Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 66.01 | 66.49 | 65.40 | 66.25 | 5,067,295 | -0.09(-0.14%) |
Jul 30, 2020 | 65.63 | 66.51 | 65.42 | 66.34 | 2,473,799 | +0.21(+0.31%) |
Jul 29, 2020 | 65.77 | 66.31 | 65.10 | 66.13 | 1,757,828 | +0.29(+0.45%) |
Jul 28, 2020 | 64.18 | 66.11 | 64.18 | 65.84 | 1,763,522 | +1.38(+2.14%) |
Jul 27, 2020 | 65.00 | 65.01 | 63.88 | 64.46 | 2,008,573 | -0.71(-1.08%) |
Jul 24, 2020 | 66.07 | 66.95 | 64.89 | 65.17 | 1,877,866 | -0.58(-0.88%) |
Jul 23, 2020 | 65.33 | 66.20 | 65.13 | 65.75 | 1,826,684 | +0.42(+0.65%) |
Jul 22, 2020 | 63.83 | 65.69 | 63.42 | 65.32 | 1,988,677 | +1.28(+1.99%) |
Jul 21, 2020 | 62.96 | 64.65 | 62.85 | 64.05 | 2,522,123 | +0.88(+1.39%) |
Jul 20, 2020 | 63.48 | 63.68 | 62.84 | 63.17 | 1,687,485 | -0.70(-1.09%) |
Jul 17, 2020 | 62.11 | 63.91 | 62.11 | 63.87 | 2,020,632 | +1.92(+3.10%) |
Jul 16, 2020 | 61.81 | 62.33 | 61.62 | 61.94 | 1,342,995 | +0.28(+0.46%) |
Jul 15, 2020 | 62.38 | 62.86 | 61.55 | 61.66 | 2,734,172 | -0.57(-0.91%) |
Jul 14, 2020 | 62.22 | 63.17 | 61.75 | 62.23 | 2,461,982 | +0.01(+0.01%) |
Jul 13, 2020 | 62.50 | 62.75 | 61.82 | 62.22 | 2,167,127 | -0.28(-0.44%) |
Jul 10, 2020 | 61.83 | 62.69 | 61.62 | 62.50 | 2,024,923 | +0.66(+1.07%) |
Jul 09, 2020 | 62.07 | 62.17 | 60.37 | 61.83 | 1,968,478 | -0.62(-0.99%) |
Jul 08, 2020 | 62.66 | 62.84 | 61.94 | 62.45 | 1,687,545 | -0.06(-0.10%) |
Jul 07, 2020 | 62.26 | 62.74 | 62.19 | 62.51 | 2,059,478 | -0.52(-0.82%) |
Jul 06, 2020 | 64.21 | 64.77 | 62.51 | 63.03 | 1,763,762 | -0.61(-0.96%) |
Jul 02, 2020 | 63.03 | 64.11 | 62.95 | 63.64 | 1,658,906 | +0.61(+0.97%) |
Jul 01, 2020 | 62.02 | 63.31 | 61.93 | 63.03 | 1,962,454 | +1.01(+1.63%) |
Jun 30, 2020 | 62.61 | 62.93 | 61.23 | 62.02 | 2,558,619 | -0.66(-1.06%) |
Jun 29, 2020 | 61.88 | 62.69 | 60.95 | 62.69 | 1,848,913 | +1.22(+1.99%) |
Jun 26, 2020 | 60.91 | 62.07 | 60.75 | 61.46 | 3,969,359 | +0.57(+0.93%) |
Jun 25, 2020 | 61.44 | 61.55 | 60.19 | 60.89 | 2,824,716 | -0.78(-1.27%) |
Jun 24, 2020 | 60.63 | 62.09 | 60.28 | 61.68 | 2,826,371 | +0.51(+0.83%) |
Jun 23, 2020 | 62.19 | 62.36 | 60.96 | 61.17 | 1,618,029 | -0.41(-0.67%) |
Jun 22, 2020 | 61.60 | 62.67 | 61.10 | 61.58 | 2,533,233 | -0.02(-0.03%) |
Jun 19, 2020 | 65.46 | 65.46 | 61.60 | 61.60 | 5,325,107 | -2.96(-4.58%) |
Jun 18, 2020 | 64.65 | 65.51 | 64.25 | 64.56 | 1,631,253 | -0.36(-0.56%) |
Jun 17, 2020 | 66.07 | 66.12 | 64.51 | 64.92 | 2,242,878 | -0.93(-1.41%) |
Jun 16, 2020 | 66.41 | 67.40 | 65.48 | 65.85 | 2,180,680 | +0.66(+1.02%) |
Jun 15, 2020 | 64.13 | 66.22 | 63.68 | 65.19 | 3,180,600 | +0.19(+0.29%) |
Jun 12, 2020 | 65.59 | 65.88 | 64.04 | 65.00 | 2,849,389 | +0.61(+0.95%) |
Jun 11, 2020 | 65.33 | 65.52 | 63.64 | 64.38 | 2,522,573 | -1.97(-2.96%) |
Jun 10, 2020 | 65.96 | 66.97 | 65.96 | 66.35 | 2,069,207 | +0.22(+0.33%) |
Jun 09, 2020 | 66.61 | 66.69 | 65.42 | 66.13 | 2,166,333 | -0.87(-1.30%) |
Jun 08, 2020 | 65.01 | 67.06 | 64.76 | 67.01 | 2,221,130 | +2.05(+3.16%) |
Jun 05, 2020 | 64.93 | 65.71 | 64.63 | 64.95 | 2,222,892 | +0.43(+0.67%) |
Jun 04, 2020 | 64.87 | 65.20 | 63.68 | 64.52 | 1,943,846 | -0.72(-1.11%) |
Jun 03, 2020 | 64.84 | 65.78 | 64.67 | 65.25 | 1,754,056 | +0.73(+1.14%) |
Jun 02, 2020 | 65.04 | 65.12 | 63.80 | 64.51 | 1,644,604 | -0.22(-0.33%) |
Jun 01, 2020 | 64.64 | 65.28 | 63.75 | 64.73 | 1,869,668 | +0.01(+0.01%) |
May 29, 2020 | 62.82 | 64.85 | 62.47 | 64.72 | 3,735,090 | +1.65(+2.61%) |
May 28, 2020 | 62.32 | 63.19 | 62.14 | 63.07 | 1,817,815 | +1.64(+2.67%) |
May 27, 2020 | 62.15 | 62.56 | 60.84 | 61.44 | 1,874,098 | +0.05(+0.08%) |
May 26, 2020 | 61.23 | 62.38 | 61.06 | 61.38 | 2,588,712 | +0.87(+1.44%) |
May 22, 2020 | 60.24 | 60.63 | 59.88 | 60.51 | 1,620,170 | +0.22(+0.37%) |
May 21, 2020 | 60.74 | 61.36 | 60.08 | 60.29 | 1,528,444 | -0.71(-1.16%) |
May 20, 2020 | 61.50 | 62.40 | 60.69 | 61.00 | 1,987,994 | -0.12(-0.20%) |
May 19, 2020 | 62.62 | 63.02 | 61.10 | 61.12 | 2,098,142 | -1.92(-3.05%) |
May 18, 2020 | 62.09 | 63.62 | 61.58 | 63.04 | 2,607,022 | +2.37(+3.91%) |
May 15, 2020 | 61.37 | 61.43 | 59.63 | 60.67 | 4,581,360 | -1.10(-1.79%) |
May 14, 2020 | 61.11 | 62.24 | 59.71 | 61.77 | 2,472,255 | +0.16(+0.25%) |
May 13, 2020 | 61.43 | 61.69 | 60.23 | 61.62 | 2,470,625 | -0.11(-0.18%) |
May 12, 2020 | 61.98 | 62.21 | 61.01 | 61.73 | 2,928,114 | -0.25(-0.40%) |
May 11, 2020 | 62.95 | 63.25 | 61.61 | 61.97 | 2,688,924 | -1.31(-2.08%) |
May 08, 2020 | 63.90 | 63.94 | 62.18 | 63.29 | 2,725,586 | +0.09(+0.15%) |
May 07, 2020 | 64.02 | 64.55 | 63.06 | 63.19 | 2,742,661 | -0.26(-0.42%) |
May 06, 2020 | 66.16 | 66.55 | 63.31 | 63.46 | 2,664,981 | -2.70(-4.08%) |
May 05, 2020 | 65.84 | 67.03 | 65.44 | 66.16 | 1,907,121 | +0.41(+0.62%) |
May 04, 2020 | 65.54 | 66.01 | 64.64 | 65.75 | 2,058,186 | -0.16(-0.25%) |