Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 68.35 | 69.81 | 66.86 | 67.75 | 1,024,333 | -0.42(-0.62%) |
Jul 30, 2020 | 67.07 | 68.46 | 67.07 | 68.17 | 439,037 | +0.62(+0.92%) |
Jul 29, 2020 | 66.88 | 68.33 | 66.88 | 67.55 | 376,144 | +0.90(+1.36%) |
Jul 28, 2020 | 68.36 | 68.63 | 66.60 | 66.64 | 325,280 | -1.51(-2.21%) |
Jul 27, 2020 | 66.98 | 68.36 | 66.35 | 68.15 | 569,699 | +1.66(+2.49%) |
Jul 24, 2020 | 66.91 | 66.93 | 65.88 | 66.49 | 292,434 | -0.82(-1.23%) |
Jul 23, 2020 | 68.35 | 68.99 | 66.97 | 67.32 | 387,650 | -0.62(-0.91%) |
Jul 22, 2020 | 68.64 | 69.21 | 67.47 | 67.94 | 628,831 | -0.25(-0.37%) |
Jul 21, 2020 | 70.10 | 70.19 | 67.98 | 68.19 | 651,446 | -1.48(-2.12%) |
Jul 20, 2020 | 69.46 | 70.58 | 68.79 | 69.67 | 574,495 | +0.79(+1.14%) |
Jul 17, 2020 | 67.31 | 69.20 | 67.31 | 68.88 | 796,072 | +1.75(+2.60%) |
Jul 16, 2020 | 67.53 | 67.87 | 66.51 | 67.13 | 630,395 | -0.40(-0.59%) |
Jul 15, 2020 | 65.78 | 67.55 | 65.63 | 67.54 | 727,191 | +1.88(+2.86%) |
Jul 14, 2020 | 64.89 | 65.78 | 63.36 | 65.66 | 914,057 | +0.87(+1.35%) |
Jul 13, 2020 | 67.77 | 68.26 | 64.56 | 64.78 | 806,473 | -2.28(-3.40%) |
Jul 10, 2020 | 68.50 | 68.58 | 66.86 | 67.07 | 551,970 | -1.22(-1.79%) |
Jul 09, 2020 | 67.57 | 68.70 | 66.61 | 68.29 | 661,194 | +0.83(+1.23%) |
Jul 08, 2020 | 66.06 | 67.87 | 66.06 | 67.46 | 553,400 | +1.79(+2.72%) |
Jul 07, 2020 | 65.97 | 67.10 | 65.67 | 65.68 | 503,617 | -0.76(-1.15%) |
Jul 06, 2020 | 67.24 | 67.77 | 66.02 | 66.44 | 853,060 | +0.16(+0.25%) |
Jul 02, 2020 | 65.53 | 67.19 | 65.22 | 66.27 | 535,317 | +0.78(+1.19%) |
Jul 01, 2020 | 64.90 | 65.98 | 64.22 | 65.49 | 786,710 | +0.48(+0.73%) |
Jun 30, 2020 | 62.95 | 65.25 | 60.94 | 65.02 | 880,991 | +2.53(+4.04%) |
Jun 29, 2020 | 63.07 | 63.87 | 62.00 | 62.49 | 563,639 | -0.65(-1.03%) |
Jun 26, 2020 | 63.58 | 63.74 | 62.62 | 63.14 | 1,273,715 | -0.45(-0.70%) |
Jun 25, 2020 | 62.52 | 63.60 | 61.55 | 63.59 | 650,910 | +1.42(+2.28%) |
Jun 24, 2020 | 64.08 | 64.41 | 61.54 | 62.17 | 843,515 | -2.30(-3.57%) |
Jun 23, 2020 | 65.25 | 65.71 | 64.08 | 64.47 | 794,077 | -0.09(-0.14%) |
Jun 22, 2020 | 63.23 | 64.93 | 63.00 | 64.56 | 1,049,202 | +1.11(+1.75%) |
Jun 19, 2020 | 62.95 | 63.74 | 61.81 | 63.45 | 1,354,947 | +0.94(+1.50%) |
Jun 18, 2020 | 63.11 | 63.79 | 62.42 | 62.51 | 653,416 | -0.36(-0.58%) |
Jun 17, 2020 | 62.49 | 63.62 | 61.98 | 62.88 | 599,141 | +1.11(+1.80%) |
Jun 16, 2020 | 63.82 | 64.12 | 61.49 | 61.77 | 909,260 | -0.86(-1.37%) |
Jun 15, 2020 | 60.12 | 62.64 | 59.87 | 62.63 | 692,570 | +2.12(+3.51%) |
Jun 12, 2020 | 60.59 | 62.06 | 59.36 | 60.50 | 1,240,410 | +0.91(+1.53%) |
Jun 11, 2020 | 64.06 | 64.06 | 59.59 | 59.59 | 1,906,324 | -4.92(-7.62%) |
Jun 10, 2020 | 62.90 | 64.74 | 62.50 | 64.51 | 1,172,784 | +2.34(+3.76%) |
Jun 09, 2020 | 63.16 | 63.83 | 62.12 | 62.17 | 581,632 | -0.61(-0.98%) |
Jun 08, 2020 | 62.13 | 63.88 | 61.79 | 62.78 | 1,332,701 | -0.39(-0.62%) |
Jun 05, 2020 | 62.88 | 64.15 | 61.76 | 63.17 | 1,133,996 | +0.99(+1.60%) |
Jun 04, 2020 | 63.49 | 64.18 | 61.88 | 62.18 | 735,984 | -1.69(-2.65%) |
Jun 03, 2020 | 64.98 | 64.98 | 63.38 | 63.87 | 920,133 | -1.09(-1.67%) |
Jun 02, 2020 | 64.26 | 65.05 | 63.44 | 64.96 | 1,201,260 | +0.44(+0.68%) |
Jun 01, 2020 | 64.97 | 65.32 | 64.35 | 64.52 | 873,705 | -0.67(-1.03%) |
May 29, 2020 | 64.01 | 65.26 | 63.59 | 65.20 | 989,809 | +1.58(+2.48%) |
May 28, 2020 | 63.57 | 64.32 | 62.91 | 63.62 | 1,542,617 | +0.28(+0.44%) |
May 27, 2020 | 63.46 | 63.58 | 60.43 | 63.34 | 1,184,827 | -0.83(-1.30%) |
May 26, 2020 | 66.17 | 66.17 | 62.87 | 64.17 | 1,783,688 | -1.42(-2.16%) |
May 22, 2020 | 65.86 | 66.26 | 65.26 | 65.59 | 1,030,019 | -0.09(-0.13%) |
May 21, 2020 | 66.60 | 66.71 | 65.06 | 65.68 | 1,248,821 | -0.74(-1.12%) |
May 20, 2020 | 64.96 | 66.73 | 64.61 | 66.42 | 1,501,895 | +2.39(+3.73%) |
May 19, 2020 | 65.98 | 66.37 | 63.96 | 64.03 | 1,045,344 | -1.66(-2.53%) |
May 18, 2020 | 66.48 | 67.25 | 65.16 | 65.69 | 963,466 | -0.13(-0.19%) |
May 15, 2020 | 64.33 | 66.65 | 64.15 | 65.81 | 1,576,303 | +1.30(+2.01%) |
May 14, 2020 | 64.13 | 65.33 | 62.67 | 64.52 | 1,340,556 | +0.05(+0.08%) |
May 13, 2020 | 67.54 | 67.57 | 63.47 | 64.46 | 1,817,233 | -2.73(-4.06%) |
May 12, 2020 | 69.56 | 69.56 | 67.19 | 67.20 | 1,719,215 | -1.63(-2.38%) |
May 11, 2020 | 66.24 | 69.37 | 66.24 | 68.83 | 1,494,986 | +2.23(+3.35%) |
May 08, 2020 | 65.48 | 66.81 | 64.96 | 66.60 | 914,670 | +1.80(+2.78%) |
May 07, 2020 | 65.08 | 65.49 | 62.67 | 64.80 | 1,284,702 | +0.46(+0.71%) |
May 06, 2020 | 60.74 | 64.64 | 60.68 | 64.34 | 2,116,466 | +3.83(+6.33%) |
May 05, 2020 | 58.22 | 60.76 | 58.22 | 60.51 | 1,934,391 | +2.32(+3.99%) |
May 04, 2020 | 56.07 | 58.42 | 55.44 | 58.19 | 1,863,003 | +2.24(+4.00%) |