Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 64.75 | 64.82 | 64.72 | 64.78 | 689,047 | +0.01(+0.01%) |
Jul 30, 2020 | 64.76 | 64.77 | 64.73 | 64.77 | 705,399 | +0.06(+0.10%) |
Jul 29, 2020 | 64.66 | 64.72 | 64.64 | 64.71 | 825,264 | +0.06(+0.10%) |
Jul 28, 2020 | 64.62 | 64.65 | 64.60 | 64.64 | 1,046,401 | +0.09(+0.14%) |
Jul 27, 2020 | 64.63 | 64.64 | 64.54 | 64.55 | 506,038 | -0.06(-0.10%) |
Jul 24, 2020 | 64.62 | 64.64 | 64.60 | 64.62 | 499,485 | -0.01(-0.01%) |
Jul 23, 2020 | 64.63 | 64.64 | 64.59 | 64.63 | 1,544,041 | +0.03(+0.04%) |
Jul 22, 2020 | 64.63 | 64.64 | 64.59 | 64.60 | 1,407,413 | +0.00(+0.00%) |
Jul 21, 2020 | 64.56 | 64.62 | 64.56 | 64.60 | 449,954 | +0.04(+0.06%) |
Jul 20, 2020 | 64.59 | 64.60 | 64.53 | 64.56 | 472,805 | +0.01(+0.01%) |
Jul 17, 2020 | 64.58 | 64.58 | 64.53 | 64.55 | 658,328 | +0.01(+0.01%) |
Jul 16, 2020 | 64.58 | 64.61 | 64.54 | 64.54 | 1,845,357 | +0.02(+0.03%) |
Jul 15, 2020 | 64.49 | 64.56 | 64.48 | 64.53 | 585,217 | +0.00(+0.00%) |
Jul 14, 2020 | 64.56 | 64.59 | 64.52 | 64.53 | 653,955 | -0.01(-0.01%) |
Jul 13, 2020 | 64.43 | 64.54 | 64.43 | 64.53 | 574,804 | +0.05(+0.07%) |
Jul 10, 2020 | 64.57 | 64.61 | 64.48 | 64.49 | 504,733 | -0.07(-0.11%) |
Jul 09, 2020 | 64.47 | 64.60 | 64.47 | 64.56 | 1,523,044 | +0.08(+0.13%) |
Jul 08, 2020 | 64.46 | 64.51 | 64.43 | 64.48 | 763,397 | -0.05(-0.07%) |
Jul 07, 2020 | 64.43 | 64.53 | 64.42 | 64.53 | 561,870 | +0.11(+0.17%) |
Jul 06, 2020 | 64.42 | 64.43 | 64.37 | 64.42 | 815,858 | -0.08(-0.13%) |
Jul 02, 2020 | 64.38 | 64.50 | 64.35 | 64.50 | 596,015 | +0.08(+0.13%) |
Jul 01, 2020 | 64.43 | 64.44 | 64.36 | 64.42 | 1,272,597 | -0.06(-0.09%) |
Jun 30, 2020 | 64.55 | 64.57 | 64.46 | 64.47 | 636,061 | -0.05(-0.09%) |
Jun 29, 2020 | 64.47 | 64.53 | 64.47 | 64.53 | 801,435 | +0.06(+0.10%) |
Jun 26, 2020 | 64.41 | 64.49 | 64.40 | 64.47 | 800,214 | +0.09(+0.14%) |
Jun 25, 2020 | 64.42 | 64.42 | 64.36 | 64.37 | 682,395 | +0.00(+0.00%) |
Jun 24, 2020 | 64.29 | 64.38 | 64.27 | 64.37 | 926,765 | +0.08(+0.13%) |
Jun 23, 2020 | 64.29 | 64.32 | 64.26 | 64.29 | 643,386 | -0.02(-0.03%) |
Jun 22, 2020 | 64.36 | 64.38 | 64.28 | 64.31 | 633,082 | -0.03(-0.04%) |
Jun 19, 2020 | 64.26 | 64.37 | 64.25 | 64.34 | 1,627,793 | +0.02(+0.03%) |
Jun 18, 2020 | 64.32 | 64.35 | 64.29 | 64.32 | 318,700 | +0.06(+0.10%) |
Jun 17, 2020 | 64.26 | 64.27 | 64.20 | 64.26 | 509,142 | +0.03(+0.04%) |
Jun 16, 2020 | 64.16 | 64.29 | 64.14 | 64.23 | 579,912 | -0.05(-0.09%) |
Jun 15, 2020 | 64.37 | 64.38 | 64.27 | 64.28 | 694,067 | -0.02(-0.03%) |
Jun 12, 2020 | 64.31 | 64.37 | 64.27 | 64.30 | 2,210,852 | -0.05(-0.07%) |
Jun 11, 2020 | 64.40 | 64.42 | 64.34 | 64.35 | 1,761,824 | +0.05(+0.07%) |
Jun 10, 2020 | 64.11 | 64.30 | 64.08 | 64.30 | 723,378 | +0.29(+0.46%) |
Jun 09, 2020 | 63.98 | 64.10 | 63.97 | 64.01 | 923,899 | +0.15(+0.23%) |
Jun 08, 2020 | 63.79 | 63.90 | 63.79 | 63.86 | 1,111,320 | +0.04(+0.06%) |
Jun 05, 2020 | 63.79 | 63.85 | 63.71 | 63.83 | 788,722 | -0.19(-0.30%) |
Jun 04, 2020 | 64.09 | 64.09 | 63.97 | 64.02 | 614,493 | -0.13(-0.20%) |
Jun 03, 2020 | 64.24 | 64.25 | 64.09 | 64.15 | 780,989 | -0.21(-0.33%) |
Jun 02, 2020 | 64.35 | 64.39 | 64.31 | 64.36 | 1,277,197 | -0.04(-0.06%) |
Jun 01, 2020 | 64.37 | 64.40 | 64.32 | 64.40 | 1,317,923 | -0.01(-0.01%) |
May 29, 2020 | 64.33 | 64.42 | 64.31 | 64.41 | 1,548,875 | +0.11(+0.17%) |
May 28, 2020 | 64.25 | 64.30 | 64.23 | 64.30 | 1,624,772 | +0.01(+0.01%) |
May 27, 2020 | 64.26 | 64.38 | 64.25 | 64.29 | 1,139,385 | -0.01(-0.01%) |
May 26, 2020 | 64.25 | 64.30 | 64.22 | 64.30 | 1,866,804 | -0.08(-0.13%) |
May 22, 2020 | 64.33 | 64.38 | 64.32 | 64.38 | 655,521 | +0.08(+0.13%) |
May 21, 2020 | 64.29 | 64.35 | 64.27 | 64.30 | 968,455 | +0.00(+0.00%) |
May 20, 2020 | 64.25 | 64.34 | 64.21 | 64.30 | 743,086 | +0.00(+0.00%) |
May 19, 2020 | 64.16 | 64.30 | 64.16 | 64.30 | 545,691 | +0.13(+0.20%) |
May 18, 2020 | 64.32 | 64.32 | 64.12 | 64.17 | 928,053 | -0.22(-0.34%) |
May 15, 2020 | 64.46 | 64.47 | 64.36 | 64.39 | 446,183 | -0.02(-0.03%) |
May 14, 2020 | 64.39 | 64.46 | 64.39 | 64.41 | 505,007 | +0.05(+0.07%) |
May 13, 2020 | 64.33 | 64.40 | 64.30 | 64.36 | 582,953 | +0.08(+0.13%) |
May 12, 2020 | 64.13 | 64.30 | 64.12 | 64.28 | 1,079,343 | +0.09(+0.14%) |
May 11, 2020 | 64.29 | 64.29 | 64.14 | 64.19 | 659,905 | -0.08(-0.13%) |
May 08, 2020 | 64.32 | 64.44 | 64.25 | 64.27 | 476,214 | -0.10(-0.16%) |
May 07, 2020 | 64.18 | 64.40 | 64.16 | 64.37 | 544,677 | +0.22(+0.34%) |
May 06, 2020 | 64.05 | 64.17 | 64.03 | 64.15 | 594,388 | -0.07(-0.11%) |
May 05, 2020 | 64.18 | 64.23 | 64.14 | 64.22 | 681,642 | -0.02(-0.03%) |
May 04, 2020 | 64.22 | 64.27 | 64.18 | 64.24 | 737,086 | +0.02(+0.03%) |