Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 72.31 | 72.92 | 71.64 | 72.87 | 1,219,672 | +0.63(+0.87%) |
Jul 30, 2020 | 72.35 | 72.58 | 71.77 | 72.25 | 1,111,285 | -0.54(-0.75%) |
Jul 29, 2020 | 72.47 | 73.02 | 72.36 | 72.79 | 721,668 | +0.44(+0.60%) |
Jul 28, 2020 | 71.52 | 73.10 | 71.38 | 72.36 | 1,169,192 | +0.60(+0.84%) |
Jul 27, 2020 | 72.25 | 72.25 | 71.28 | 71.76 | 1,215,372 | -0.46(-0.64%) |
Jul 24, 2020 | 73.21 | 73.85 | 71.86 | 72.22 | 858,846 | -0.91(-1.24%) |
Jul 23, 2020 | 72.86 | 73.40 | 72.56 | 73.13 | 1,632,072 | +0.28(+0.39%) |
Jul 22, 2020 | 70.50 | 72.93 | 70.21 | 72.85 | 1,269,974 | +2.01(+2.83%) |
Jul 21, 2020 | 70.68 | 71.46 | 70.41 | 70.84 | 1,497,641 | +0.19(+0.27%) |
Jul 20, 2020 | 71.24 | 71.91 | 70.60 | 70.65 | 1,126,319 | -0.86(-1.21%) |
Jul 17, 2020 | 70.12 | 71.67 | 69.76 | 71.51 | 1,511,019 | +1.77(+2.54%) |
Jul 16, 2020 | 68.96 | 70.24 | 68.83 | 69.74 | 1,767,568 | +0.78(+1.13%) |
Jul 15, 2020 | 70.21 | 70.45 | 68.83 | 68.96 | 1,887,170 | -0.58(-0.84%) |
Jul 14, 2020 | 68.73 | 69.86 | 68.42 | 69.54 | 2,429,240 | +0.92(+1.34%) |
Jul 13, 2020 | 67.83 | 69.06 | 67.65 | 68.62 | 1,963,772 | +0.93(+1.37%) |
Jul 10, 2020 | 66.84 | 68.17 | 66.84 | 67.70 | 1,308,199 | +0.81(+1.21%) |
Jul 09, 2020 | 66.80 | 67.14 | 65.08 | 66.89 | 1,501,110 | -0.26(-0.39%) |
Jul 08, 2020 | 66.54 | 67.48 | 66.13 | 67.15 | 1,371,693 | +0.54(+0.82%) |
Jul 07, 2020 | 65.94 | 66.73 | 65.43 | 66.61 | 1,281,432 | +0.00(+0.00%) |
Jul 06, 2020 | 66.86 | 67.64 | 65.81 | 66.61 | 1,853,059 | +0.10(+0.15%) |
Jul 02, 2020 | 66.14 | 67.05 | 66.09 | 66.51 | 1,953,655 | +0.67(+1.02%) |
Jul 01, 2020 | 63.88 | 66.07 | 63.81 | 65.83 | 1,962,244 | +1.93(+3.03%) |
Jun 30, 2020 | 63.30 | 64.21 | 63.21 | 63.90 | 1,487,522 | +0.57(+0.90%) |
Jun 29, 2020 | 63.07 | 63.39 | 62.24 | 63.33 | 1,374,856 | +0.75(+1.20%) |
Jun 26, 2020 | 62.23 | 63.19 | 61.44 | 62.57 | 3,982,185 | +0.08(+0.13%) |
Jun 25, 2020 | 63.07 | 63.07 | 60.98 | 62.49 | 1,528,894 | -0.59(-0.94%) |
Jun 24, 2020 | 62.97 | 63.46 | 61.99 | 63.08 | 1,843,776 | -0.49(-0.77%) |
Jun 23, 2020 | 64.78 | 64.78 | 62.83 | 63.57 | 1,963,979 | -0.56(-0.88%) |
Jun 22, 2020 | 63.15 | 64.79 | 62.01 | 64.14 | 2,261,063 | +0.74(+1.17%) |
Jun 19, 2020 | 66.36 | 66.57 | 63.34 | 63.39 | 4,111,342 | -2.42(-3.67%) |
Jun 18, 2020 | 65.31 | 65.89 | 64.13 | 65.81 | 2,247,734 | +0.00(+0.00%) |
Jun 17, 2020 | 66.04 | 66.33 | 64.85 | 65.81 | 2,422,270 | -0.08(-0.12%) |
Jun 16, 2020 | 67.26 | 67.89 | 65.53 | 65.89 | 2,548,530 | +0.19(+0.29%) |
Jun 15, 2020 | 63.95 | 66.14 | 63.32 | 65.70 | 1,836,702 | +0.54(+0.82%) |
Jun 12, 2020 | 66.61 | 66.78 | 64.34 | 65.16 | 1,676,842 | -0.08(-0.13%) |
Jun 11, 2020 | 66.74 | 67.04 | 64.55 | 65.24 | 1,902,598 | -2.74(-4.03%) |
Jun 10, 2020 | 68.24 | 69.34 | 67.85 | 67.99 | 1,221,506 | -0.37(-0.54%) |
Jun 09, 2020 | 69.10 | 69.10 | 67.25 | 68.36 | 1,581,671 | -1.32(-1.90%) |
Jun 08, 2020 | 67.82 | 69.86 | 67.24 | 69.68 | 1,380,532 | +1.48(+2.17%) |
Jun 05, 2020 | 67.34 | 69.43 | 66.96 | 68.20 | 1,909,853 | +1.43(+2.15%) |
Jun 04, 2020 | 68.21 | 68.44 | 65.89 | 66.77 | 1,404,190 | -1.89(-2.75%) |
Jun 03, 2020 | 67.71 | 68.81 | 67.68 | 68.65 | 1,489,877 | +1.06(+1.56%) |
Jun 02, 2020 | 67.52 | 67.66 | 66.54 | 67.60 | 1,511,239 | +0.49(+0.73%) |
Jun 01, 2020 | 67.32 | 67.97 | 66.55 | 67.11 | 1,150,402 | -0.32(-0.48%) |
May 29, 2020 | 66.42 | 67.92 | 66.20 | 67.43 | 2,079,960 | +0.71(+1.07%) |
May 28, 2020 | 65.23 | 67.13 | 64.77 | 66.72 | 2,637,299 | +3.10(+4.86%) |
May 27, 2020 | 64.91 | 64.91 | 62.53 | 63.63 | 2,866,283 | -0.23(-0.35%) |
May 26, 2020 | 64.09 | 65.07 | 63.57 | 63.85 | 1,977,208 | +0.85(+1.35%) |
May 22, 2020 | 62.54 | 63.08 | 62.31 | 63.00 | 1,484,973 | +0.47(+0.75%) |
May 21, 2020 | 63.27 | 63.90 | 62.32 | 62.53 | 1,674,317 | -0.93(-1.46%) |
May 20, 2020 | 64.25 | 64.33 | 63.23 | 63.46 | 1,697,430 | -0.29(-0.45%) |
May 19, 2020 | 64.82 | 64.86 | 63.74 | 63.75 | 1,410,135 | -1.43(-2.19%) |
May 18, 2020 | 63.61 | 65.60 | 63.12 | 65.18 | 2,803,911 | +3.13(+5.05%) |
May 15, 2020 | 61.71 | 62.90 | 60.05 | 62.05 | 7,237,471 | +0.04(+0.06%) |
May 14, 2020 | 61.11 | 62.15 | 59.85 | 62.01 | 2,215,305 | +0.33(+0.54%) |
May 13, 2020 | 61.80 | 61.95 | 60.46 | 61.68 | 2,866,126 | -0.56(-0.90%) |
May 12, 2020 | 63.36 | 63.92 | 61.72 | 62.24 | 3,405,081 | -1.68(-2.63%) |
May 11, 2020 | 63.65 | 64.50 | 62.44 | 63.92 | 2,561,868 | -0.03(-0.04%) |
May 08, 2020 | 63.54 | 64.08 | 63.08 | 63.94 | 1,351,325 | +1.09(+1.74%) |
May 07, 2020 | 63.87 | 64.30 | 62.64 | 62.85 | 2,549,213 | -0.17(-0.27%) |
May 06, 2020 | 65.39 | 65.39 | 62.99 | 63.02 | 2,200,073 | -2.08(-3.20%) |
May 05, 2020 | 64.15 | 65.53 | 64.15 | 65.11 | 1,524,113 | +0.64(+0.99%) |
May 04, 2020 | 64.23 | 64.67 | 63.23 | 64.47 | 1,252,405 | -0.01(-0.01%) |