Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 71.40 | 72.04 | 71.02 | 71.98 | 3,875,868 | +0.14(+0.20%) |
Jul 30, 2020 | 71.62 | 71.85 | 70.92 | 71.84 | 3,329,852 | -0.34(-0.47%) |
Jul 29, 2020 | 71.81 | 72.25 | 71.22 | 72.18 | 2,945,105 | +0.31(+0.44%) |
Jul 28, 2020 | 69.02 | 72.19 | 68.98 | 71.86 | 5,709,530 | +2.81(+4.07%) |
Jul 27, 2020 | 70.08 | 70.20 | 68.88 | 69.05 | 4,942,961 | -1.27(-1.81%) |
Jul 24, 2020 | 71.69 | 72.12 | 70.18 | 70.33 | 3,476,438 | -1.02(-1.43%) |
Jul 23, 2020 | 71.41 | 71.69 | 70.91 | 71.35 | 2,793,520 | -0.14(-0.19%) |
Jul 22, 2020 | 69.66 | 71.79 | 69.25 | 71.48 | 4,430,185 | +1.55(+2.21%) |
Jul 21, 2020 | 69.23 | 70.33 | 68.89 | 69.94 | 4,582,740 | +1.04(+1.52%) |
Jul 20, 2020 | 69.70 | 69.85 | 68.76 | 68.89 | 3,851,310 | -1.10(-1.58%) |
Jul 17, 2020 | 69.39 | 70.19 | 69.20 | 70.00 | 5,418,846 | +1.13(+1.64%) |
Jul 16, 2020 | 68.55 | 69.09 | 68.32 | 68.87 | 3,383,797 | +0.54(+0.80%) |
Jul 15, 2020 | 70.06 | 70.20 | 68.23 | 68.32 | 5,298,683 | -1.07(-1.54%) |
Jul 14, 2020 | 69.16 | 70.06 | 69.14 | 69.39 | 4,965,705 | +0.23(+0.33%) |
Jul 13, 2020 | 68.93 | 69.63 | 68.77 | 69.16 | 2,595,926 | +0.08(+0.12%) |
Jul 10, 2020 | 67.78 | 69.30 | 67.75 | 69.08 | 2,996,723 | +1.34(+1.98%) |
Jul 09, 2020 | 69.09 | 69.09 | 67.20 | 67.74 | 4,068,920 | -1.44(-2.09%) |
Jul 08, 2020 | 68.69 | 69.61 | 68.24 | 69.18 | 4,042,780 | +0.53(+0.77%) |
Jul 07, 2020 | 67.28 | 68.96 | 67.23 | 68.65 | 4,861,826 | +0.86(+1.27%) |
Jul 06, 2020 | 68.38 | 69.54 | 67.21 | 67.80 | 7,060,315 | -1.72(-2.48%) |
Jul 02, 2020 | 70.20 | 70.44 | 69.18 | 69.52 | 3,319,280 | -0.08(-0.11%) |
Jul 01, 2020 | 67.93 | 69.98 | 67.75 | 69.60 | 3,338,391 | +1.73(+2.55%) |
Jun 30, 2020 | 68.03 | 68.36 | 67.05 | 67.86 | 5,756,611 | -0.31(-0.45%) |
Jun 29, 2020 | 67.59 | 68.17 | 66.70 | 68.17 | 3,477,431 | +1.12(+1.67%) |
Jun 26, 2020 | 67.40 | 67.89 | 65.90 | 67.05 | 6,264,441 | -0.44(-0.65%) |
Jun 25, 2020 | 68.05 | 68.15 | 66.93 | 67.49 | 4,691,165 | -0.87(-1.27%) |
Jun 24, 2020 | 68.87 | 69.10 | 67.80 | 68.36 | 4,327,421 | -1.17(-1.69%) |
Jun 23, 2020 | 70.71 | 70.93 | 69.22 | 69.53 | 4,439,997 | -0.58(-0.82%) |
Jun 22, 2020 | 69.93 | 70.97 | 69.07 | 70.11 | 4,566,288 | +0.36(+0.51%) |
Jun 19, 2020 | 73.68 | 73.84 | 69.75 | 69.75 | 9,506,849 | -3.11(-4.27%) |
Jun 18, 2020 | 72.76 | 73.38 | 72.20 | 72.86 | 4,096,301 | -0.37(-0.51%) |
Jun 17, 2020 | 73.90 | 74.21 | 72.61 | 73.23 | 4,922,932 | -0.63(-0.85%) |
Jun 16, 2020 | 75.60 | 76.01 | 73.40 | 73.86 | 4,550,102 | -0.01(-0.01%) |
Jun 15, 2020 | 72.24 | 74.26 | 71.61 | 73.87 | 5,298,689 | +0.19(+0.25%) |
Jun 12, 2020 | 75.54 | 75.59 | 72.82 | 73.68 | 4,633,172 | -0.29(-0.39%) |
Jun 11, 2020 | 75.43 | 75.64 | 73.34 | 73.97 | 5,855,734 | -2.64(-3.45%) |
Jun 10, 2020 | 76.80 | 77.26 | 76.03 | 76.61 | 3,203,640 | -0.11(-0.14%) |
Jun 09, 2020 | 77.30 | 77.36 | 75.54 | 76.72 | 3,559,506 | -1.35(-1.73%) |
Jun 08, 2020 | 75.99 | 78.32 | 75.70 | 78.07 | 3,262,112 | +2.06(+2.70%) |
Jun 05, 2020 | 75.94 | 77.78 | 75.73 | 76.02 | 3,947,560 | +0.89(+1.19%) |
Jun 04, 2020 | 75.43 | 75.92 | 74.31 | 75.13 | 4,285,977 | -0.67(-0.89%) |
Jun 03, 2020 | 75.03 | 76.15 | 74.75 | 75.80 | 2,883,677 | +1.33(+1.78%) |
Jun 02, 2020 | 74.60 | 74.84 | 73.56 | 74.47 | 4,057,666 | +0.20(+0.26%) |
Jun 01, 2020 | 72.92 | 74.39 | 72.40 | 74.28 | 2,871,109 | +1.54(+2.11%) |
May 29, 2020 | 72.66 | 73.37 | 71.92 | 72.74 | 4,730,527 | -0.17(-0.23%) |
May 28, 2020 | 72.08 | 73.14 | 71.93 | 72.91 | 4,659,000 | +1.79(+2.52%) |
May 27, 2020 | 71.46 | 71.52 | 70.24 | 71.12 | 4,245,804 | +0.77(+1.10%) |
May 26, 2020 | 71.75 | 71.93 | 70.24 | 70.34 | 4,603,113 | -0.36(-0.50%) |
May 22, 2020 | 69.82 | 70.78 | 69.56 | 70.70 | 3,249,706 | +0.76(+1.08%) |
May 21, 2020 | 70.56 | 71.16 | 69.66 | 69.94 | 3,657,697 | -0.82(-1.16%) |
May 20, 2020 | 71.31 | 71.43 | 70.62 | 70.77 | 3,191,292 | +0.02(+0.02%) |
May 19, 2020 | 71.68 | 71.68 | 70.72 | 70.75 | 3,556,209 | -1.38(-1.92%) |
May 18, 2020 | 70.24 | 72.58 | 70.15 | 72.14 | 7,943,679 | +3.17(+4.59%) |
May 15, 2020 | 69.21 | 69.48 | 68.10 | 68.97 | 6,181,212 | -0.94(-1.35%) |
May 14, 2020 | 67.96 | 69.99 | 67.72 | 69.91 | 4,295,971 | +1.15(+1.67%) |
May 13, 2020 | 68.47 | 68.94 | 67.69 | 68.76 | 4,761,789 | +0.01(+0.01%) |
May 12, 2020 | 69.26 | 70.25 | 68.75 | 68.75 | 4,196,282 | +0.18(+0.27%) |
May 11, 2020 | 68.39 | 69.08 | 67.45 | 68.57 | 4,671,960 | -0.10(-0.15%) |
May 08, 2020 | 68.42 | 68.91 | 67.59 | 68.67 | 3,424,249 | +1.23(+1.83%) |
May 07, 2020 | 67.92 | 68.39 | 67.21 | 67.43 | 4,083,371 | +0.20(+0.30%) |
May 06, 2020 | 69.84 | 69.99 | 67.21 | 67.23 | 4,265,376 | -2.58(-3.69%) |
May 05, 2020 | 69.55 | 70.44 | 69.53 | 69.81 | 3,310,124 | +0.43(+0.62%) |
May 04, 2020 | 69.47 | 69.65 | 68.25 | 69.38 | 3,510,242 | -0.01(-0.01%) |