Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 67.91 | 68.15 | 67.13 | 68.08 | 91,193 | +0.06(+0.09%) |
Jul 30, 2020 | 67.70 | 68.02 | 67.28 | 68.02 | 61,786 | -0.03(-0.05%) |
Jul 29, 2020 | 68.00 | 68.15 | 67.57 | 68.05 | 54,389 | +0.35(+0.52%) |
Jul 28, 2020 | 66.47 | 68.22 | 66.47 | 67.70 | 39,599 | +1.04(+1.56%) |
Jul 27, 2020 | 67.63 | 67.63 | 66.35 | 66.66 | 129,324 | -0.94(-1.39%) |
Jul 24, 2020 | 68.05 | 68.83 | 67.22 | 67.60 | 79,269 | -0.45(-0.67%) |
Jul 23, 2020 | 68.01 | 68.44 | 67.66 | 68.05 | 144,421 | +0.10(+0.14%) |
Jul 22, 2020 | 66.56 | 68.17 | 66.03 | 67.96 | 69,700 | +1.04(+1.56%) |
Jul 21, 2020 | 66.66 | 67.64 | 66.65 | 66.91 | 69,671 | +0.34(+0.52%) |
Jul 20, 2020 | 67.20 | 67.32 | 66.47 | 66.57 | 121,921 | -0.96(-1.42%) |
Jul 17, 2020 | 66.31 | 67.64 | 66.31 | 67.52 | 83,023 | +1.49(+2.25%) |
Jul 16, 2020 | 65.37 | 66.17 | 65.26 | 66.04 | 70,201 | +0.72(+1.11%) |
Jul 15, 2020 | 66.25 | 66.57 | 65.21 | 65.31 | 74,405 | -0.16(-0.24%) |
Jul 14, 2020 | 64.93 | 65.79 | 64.93 | 65.47 | 111,426 | +0.54(+0.84%) |
Jul 13, 2020 | 64.83 | 65.54 | 64.65 | 64.93 | 99,657 | +0.06(+0.09%) |
Jul 10, 2020 | 63.58 | 64.98 | 63.58 | 64.87 | 120,781 | +1.30(+2.04%) |
Jul 09, 2020 | 64.22 | 64.22 | 62.77 | 63.58 | 250,347 | -0.91(-1.42%) |
Jul 08, 2020 | 63.91 | 64.71 | 63.76 | 64.49 | 54,451 | +0.53(+0.84%) |
Jul 07, 2020 | 63.51 | 64.21 | 63.34 | 63.96 | 73,447 | -0.32(-0.50%) |
Jul 06, 2020 | 65.22 | 65.63 | 63.77 | 64.28 | 63,661 | -0.74(-1.14%) |
Jul 02, 2020 | 65.48 | 65.63 | 64.86 | 65.02 | 75,074 | +0.11(+0.17%) |
Jul 01, 2020 | 63.41 | 65.15 | 63.41 | 64.90 | 374,500 | +1.41(+2.22%) |
Jun 30, 2020 | 63.10 | 63.73 | 62.85 | 63.49 | 65,323 | +0.28(+0.44%) |
Jun 29, 2020 | 62.37 | 63.22 | 61.83 | 63.22 | 74,624 | +1.30(+2.09%) |
Jun 26, 2020 | 62.35 | 63.13 | 61.56 | 61.92 | 174,879 | -0.72(-1.15%) |
Jun 25, 2020 | 63.14 | 63.14 | 61.84 | 62.64 | 167,928 | -0.67(-1.07%) |
Jun 24, 2020 | 63.46 | 63.70 | 62.69 | 63.32 | 163,978 | -0.63(-0.98%) |
Jun 23, 2020 | 65.26 | 65.26 | 63.78 | 63.95 | 47,447 | -0.64(-1.00%) |
Jun 22, 2020 | 63.85 | 64.96 | 63.57 | 64.59 | 119,509 | +0.58(+0.90%) |
Jun 19, 2020 | 66.35 | 66.38 | 63.93 | 64.02 | 122,769 | -1.81(-2.75%) |
Jun 18, 2020 | 65.50 | 65.89 | 65.17 | 65.83 | 59,004 | -0.03(-0.04%) |
Jun 17, 2020 | 66.43 | 66.43 | 65.29 | 65.85 | 62,186 | -0.12(-0.18%) |
Jun 16, 2020 | 67.33 | 67.66 | 65.81 | 65.97 | 59,425 | +0.22(+0.33%) |
Jun 15, 2020 | 64.06 | 66.25 | 63.60 | 65.75 | 77,976 | +0.46(+0.71%) |
Jun 12, 2020 | 66.70 | 66.70 | 64.51 | 65.29 | 74,736 | -0.19(-0.30%) |
Jun 11, 2020 | 66.97 | 67.10 | 65.02 | 65.49 | 168,617 | -2.77(-4.05%) |
Jun 10, 2020 | 68.72 | 69.14 | 68.15 | 68.25 | 75,550 | -0.46(-0.67%) |
Jun 09, 2020 | 69.45 | 69.45 | 68.03 | 68.71 | 124,716 | -1.47(-2.09%) |
Jun 08, 2020 | 68.53 | 70.34 | 68.20 | 70.18 | 99,119 | +1.85(+2.71%) |
Jun 05, 2020 | 67.98 | 69.64 | 67.98 | 68.33 | 159,037 | +0.88(+1.30%) |
Jun 04, 2020 | 68.26 | 68.34 | 66.56 | 67.45 | 203,405 | -1.19(-1.73%) |
Jun 03, 2020 | 68.09 | 69.10 | 68.09 | 68.64 | 81,727 | +0.85(+1.25%) |
Jun 02, 2020 | 67.60 | 67.85 | 66.97 | 67.79 | 142,577 | +0.45(+0.67%) |
Jun 01, 2020 | 66.75 | 67.77 | 66.30 | 67.34 | 182,136 | +0.73(+1.10%) |
May 29, 2020 | 65.95 | 66.92 | 65.58 | 66.61 | 351,439 | +0.44(+0.67%) |
May 28, 2020 | 65.19 | 66.45 | 65.18 | 66.16 | 861,839 | +1.84(+2.86%) |
May 27, 2020 | 64.60 | 64.94 | 63.53 | 64.33 | 232,307 | +0.63(+1.00%) |
May 26, 2020 | 64.19 | 64.73 | 63.53 | 63.69 | 146,610 | +0.62(+0.99%) |
May 22, 2020 | 62.31 | 63.12 | 62.27 | 63.07 | 606,121 | +0.58(+0.94%) |
May 21, 2020 | 62.85 | 63.31 | 62.36 | 62.48 | 294,485 | -0.55(-0.87%) |
May 20, 2020 | 63.12 | 63.70 | 62.93 | 63.03 | 89,254 | +0.33(+0.52%) |
May 19, 2020 | 63.49 | 63.53 | 62.70 | 62.70 | 75,172 | -1.02(-1.60%) |
May 18, 2020 | 62.49 | 64.13 | 62.49 | 63.72 | 114,413 | +2.63(+4.30%) |
May 15, 2020 | 61.38 | 61.38 | 60.13 | 61.10 | 76,738 | -0.68(-1.10%) |
May 14, 2020 | 60.65 | 61.98 | 59.95 | 61.78 | 245,424 | +0.51(+0.83%) |
May 13, 2020 | 61.48 | 61.59 | 60.52 | 61.27 | 109,435 | -0.61(-0.98%) |
May 12, 2020 | 62.58 | 62.81 | 61.76 | 61.88 | 121,815 | -0.62(-1.00%) |
May 11, 2020 | 62.37 | 62.76 | 61.41 | 62.50 | 78,967 | -0.35(-0.56%) |
May 08, 2020 | 62.33 | 62.99 | 62.10 | 62.85 | 112,771 | +1.33(+2.16%) |
May 07, 2020 | 61.92 | 62.37 | 61.45 | 61.52 | 174,947 | +0.30(+0.48%) |
May 06, 2020 | 63.63 | 63.63 | 61.17 | 61.22 | 73,355 | -2.17(-3.42%) |
May 05, 2020 | 63.38 | 64.12 | 63.29 | 63.39 | 77,679 | +0.49(+0.79%) |
May 04, 2020 | 62.29 | 63.03 | 61.76 | 62.90 | 146,839 | +0.40(+0.65%) |