Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 69.41 | 70.35 | 68.90 | 70.00 | 40,883 | -0.15(-0.22%) |
Jul 30, 2020 | 70.06 | 70.16 | 69.87 | 70.15 | 15,143 | +1.02(+1.48%) |
Jul 29, 2020 | 69.26 | 69.47 | 68.62 | 69.13 | 18,486 | -0.28(-0.40%) |
Jul 28, 2020 | 68.78 | 69.40 | 68.78 | 69.40 | 12,819 | +0.91(+1.33%) |
Jul 27, 2020 | 69.40 | 69.43 | 68.42 | 68.49 | 19,342 | -0.60(-0.87%) |
Jul 24, 2020 | 68.40 | 69.09 | 68.28 | 69.09 | 13,904 | +0.09(+0.13%) |
Jul 23, 2020 | 68.39 | 69.08 | 68.08 | 69.00 | 19,883 | +1.59(+2.36%) |
Jul 22, 2020 | 67.85 | 67.85 | 67.41 | 67.41 | 13,848 | +0.33(+0.49%) |
Jul 21, 2020 | 67.05 | 67.25 | 67.05 | 67.08 | 9,901 | +0.17(+0.25%) |
Jul 20, 2020 | 67.23 | 67.23 | 66.77 | 66.92 | 9,461 | +0.23(+0.35%) |
Jul 17, 2020 | 66.99 | 67.00 | 66.64 | 66.68 | 13,904 | -0.25(-0.37%) |
Jul 16, 2020 | 67.19 | 67.43 | 66.93 | 66.93 | 12,346 | +0.61(+0.92%) |
Jul 15, 2020 | 65.90 | 66.64 | 65.88 | 66.32 | 11,997 | -0.57(-0.86%) |
Jul 14, 2020 | 67.44 | 67.63 | 66.89 | 66.89 | 14,525 | +0.24(+0.36%) |
Jul 13, 2020 | 65.63 | 66.67 | 65.49 | 66.66 | 15,280 | +0.38(+0.57%) |
Jul 10, 2020 | 67.61 | 67.78 | 66.24 | 66.27 | 13,074 | -0.69(-1.03%) |
Jul 09, 2020 | 65.27 | 67.03 | 65.27 | 66.97 | 11,684 | +2.02(+3.11%) |
Jul 08, 2020 | 64.63 | 65.12 | 64.63 | 64.95 | 14,091 | -0.60(-0.92%) |
Jul 07, 2020 | 64.20 | 65.73 | 64.00 | 65.55 | 17,690 | +1.94(+3.05%) |
Jul 06, 2020 | 63.21 | 63.61 | 62.88 | 63.61 | 19,894 | -0.62(-0.97%) |
Jul 02, 2020 | 63.46 | 64.28 | 63.27 | 64.23 | 14,527 | +0.18(+0.28%) |
Jul 01, 2020 | 63.60 | 64.08 | 63.22 | 64.05 | 11,825 | -0.30(-0.47%) |
Jun 30, 2020 | 65.21 | 65.45 | 64.04 | 64.35 | 54,944 | -0.52(-0.79%) |
Jun 29, 2020 | 65.10 | 67.19 | 64.69 | 64.87 | 11,252 | -0.46(-0.70%) |
Jun 26, 2020 | 64.60 | 65.43 | 64.60 | 65.33 | 14,112 | +1.36(+2.13%) |
Jun 25, 2020 | 64.59 | 64.59 | 63.97 | 63.97 | 10,258 | +0.32(+0.50%) |
Jun 24, 2020 | 62.44 | 63.65 | 62.40 | 63.65 | 38,453 | +1.25(+2.00%) |
Jun 23, 2020 | 62.47 | 62.70 | 62.20 | 62.40 | 13,147 | -0.84(-1.32%) |
Jun 22, 2020 | 63.69 | 63.69 | 63.09 | 63.24 | 10,478 | +0.15(+0.23%) |
Jun 19, 2020 | 62.66 | 63.09 | 62.66 | 63.09 | 8,716 | -0.05(-0.08%) |
Jun 18, 2020 | 62.96 | 63.26 | 62.73 | 63.14 | 20,246 | +1.32(+2.13%) |
Jun 17, 2020 | 61.54 | 61.84 | 61.15 | 61.82 | 17,318 | +0.39(+0.63%) |
Jun 16, 2020 | 60.86 | 61.57 | 60.50 | 61.44 | 20,668 | -1.78(-2.82%) |
Jun 15, 2020 | 64.33 | 64.42 | 63.06 | 63.22 | 15,957 | +0.04(+0.07%) |
Jun 12, 2020 | 63.24 | 64.22 | 63.04 | 63.17 | 17,847 | -1.23(-1.91%) |
Jun 11, 2020 | 63.91 | 64.62 | 63.54 | 64.40 | 26,759 | +2.39(+3.85%) |
Jun 10, 2020 | 60.77 | 62.01 | 60.73 | 62.01 | 17,513 | +1.73(+2.87%) |
Jun 09, 2020 | 60.68 | 60.95 | 60.23 | 60.28 | 11,132 | +1.40(+2.38%) |
Jun 08, 2020 | 57.68 | 58.91 | 57.66 | 58.88 | 18,111 | +0.41(+0.70%) |
Jun 05, 2020 | 57.32 | 58.48 | 56.42 | 58.48 | 44,619 | -0.98(-1.65%) |
Jun 04, 2020 | 60.08 | 60.11 | 59.43 | 59.46 | 50,262 | -1.72(-2.81%) |
Jun 03, 2020 | 61.62 | 61.66 | 60.83 | 61.18 | 63,174 | -1.65(-2.63%) |
Jun 02, 2020 | 62.77 | 63.10 | 62.54 | 62.83 | 32,292 | -0.39(-0.62%) |
Jun 01, 2020 | 63.13 | 63.26 | 62.75 | 63.22 | 38,349 | -0.87(-1.36%) |
May 29, 2020 | 63.47 | 64.80 | 63.42 | 64.09 | 138,631 | +0.85(+1.35%) |
May 28, 2020 | 63.01 | 63.24 | 62.46 | 63.24 | 20,458 | -0.46(-0.73%) |
May 27, 2020 | 63.09 | 64.21 | 62.94 | 63.70 | 14,274 | -0.14(-0.21%) |
May 26, 2020 | 64.15 | 64.22 | 63.38 | 63.84 | 28,685 | -2.12(-3.21%) |
May 22, 2020 | 65.21 | 66.03 | 64.63 | 65.95 | 57,071 | +0.98(+1.51%) |
May 21, 2020 | 65.54 | 65.57 | 64.80 | 64.97 | 6,603 | +0.51(+0.79%) |
May 20, 2020 | 63.62 | 65.02 | 63.37 | 64.46 | 20,217 | +0.28(+0.44%) |
May 19, 2020 | 63.04 | 64.22 | 62.95 | 64.17 | 46,757 | +0.66(+1.04%) |
May 18, 2020 | 65.09 | 66.98 | 63.23 | 63.52 | 28,876 | -3.14(-4.71%) |
May 15, 2020 | 67.76 | 67.96 | 66.21 | 66.66 | 11,621 | -0.30(-0.44%) |
May 14, 2020 | 67.26 | 67.48 | 66.76 | 66.95 | 13,742 | +1.35(+2.06%) |
May 13, 2020 | 65.45 | 67.19 | 65.07 | 65.61 | 32,053 | +0.79(+1.22%) |
May 12, 2020 | 63.36 | 64.99 | 63.36 | 64.81 | 42,778 | +1.43(+2.26%) |
May 11, 2020 | 64.14 | 64.52 | 63.11 | 63.38 | 22,442 | -1.21(-1.87%) |
May 08, 2020 | 65.00 | 65.55 | 64.34 | 64.59 | 49,185 | -1.71(-2.57%) |
May 07, 2020 | 64.25 | 66.50 | 64.15 | 66.30 | 22,176 | +2.23(+3.48%) |
May 06, 2020 | 64.25 | 64.25 | 62.71 | 64.07 | 56,845 | -2.08(-3.14%) |
May 05, 2020 | 65.58 | 66.29 | 65.53 | 66.15 | 20,717 | -0.50(-0.75%) |
May 04, 2020 | 67.57 | 67.57 | 66.63 | 66.64 | 26,530 | -1.13(-1.66%) |