Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 62.29 | 62.75 | 61.99 | 62.73 | 469,273 | +0.24(+0.39%) |
Jul 30, 2020 | 62.04 | 62.53 | 61.62 | 62.49 | 318,869 | -0.35(-0.56%) |
Jul 29, 2020 | 61.71 | 62.97 | 61.71 | 62.84 | 422,158 | +1.10(+1.79%) |
Jul 28, 2020 | 61.55 | 61.96 | 61.16 | 61.73 | 724,786 | +0.24(+0.39%) |
Jul 27, 2020 | 61.53 | 61.62 | 61.24 | 61.49 | 456,312 | +0.18(+0.29%) |
Jul 24, 2020 | 61.91 | 61.96 | 61.16 | 61.31 | 645,403 | -0.85(-1.37%) |
Jul 23, 2020 | 62.87 | 63.32 | 62.08 | 62.16 | 559,318 | -1.06(-1.68%) |
Jul 22, 2020 | 62.82 | 63.23 | 62.40 | 63.22 | 323,249 | +0.12(+0.18%) |
Jul 21, 2020 | 63.77 | 63.77 | 62.89 | 63.11 | 411,097 | -0.33(-0.52%) |
Jul 20, 2020 | 63.48 | 63.77 | 63.04 | 63.44 | 442,547 | -0.12(-0.18%) |
Jul 17, 2020 | 62.89 | 63.63 | 62.73 | 63.56 | 467,825 | +0.89(+1.42%) |
Jul 16, 2020 | 62.41 | 63.14 | 62.20 | 62.67 | 519,216 | -0.01(-0.01%) |
Jul 15, 2020 | 62.02 | 62.89 | 61.68 | 62.68 | 669,259 | +1.33(+2.17%) |
Jul 14, 2020 | 60.54 | 61.45 | 60.07 | 61.35 | 469,548 | +0.84(+1.38%) |
Jul 13, 2020 | 60.83 | 61.52 | 60.45 | 60.51 | 622,377 | -0.20(-0.33%) |
Jul 10, 2020 | 61.07 | 61.27 | 60.53 | 60.71 | 371,187 | -0.26(-0.43%) |
Jul 09, 2020 | 60.89 | 61.43 | 59.98 | 60.97 | 905,768 | +0.05(+0.09%) |
Jul 08, 2020 | 59.95 | 61.02 | 59.95 | 60.92 | 454,435 | +0.93(+1.56%) |
Jul 07, 2020 | 60.72 | 61.13 | 59.91 | 59.98 | 993,708 | -1.02(-1.68%) |
Jul 06, 2020 | 61.13 | 61.43 | 60.66 | 61.01 | 706,274 | +0.40(+0.65%) |
Jul 02, 2020 | 61.31 | 61.33 | 60.54 | 60.61 | 545,314 | -0.55(-0.90%) |
Jul 01, 2020 | 61.35 | 61.61 | 60.93 | 61.16 | 484,345 | +0.11(+0.18%) |
Jun 30, 2020 | 60.11 | 61.28 | 60.09 | 61.05 | 589,677 | +0.97(+1.61%) |
Jun 29, 2020 | 60.47 | 60.65 | 59.87 | 60.08 | 668,393 | +0.22(+0.36%) |
Jun 26, 2020 | 60.28 | 60.89 | 59.80 | 59.86 | 457,805 | -0.40(-0.67%) |
Jun 25, 2020 | 59.97 | 60.36 | 59.31 | 60.27 | 844,334 | +0.37(+0.61%) |
Jun 24, 2020 | 60.75 | 60.91 | 59.60 | 59.90 | 436,285 | -1.19(-1.94%) |
Jun 23, 2020 | 61.86 | 62.23 | 61.06 | 61.09 | 769,761 | -0.57(-0.93%) |
Jun 22, 2020 | 60.83 | 61.86 | 60.58 | 61.66 | 497,792 | +1.04(+1.72%) |
Jun 19, 2020 | 61.81 | 61.86 | 60.59 | 60.62 | 447,006 | -0.61(-1.00%) |
Jun 18, 2020 | 60.93 | 61.55 | 60.86 | 61.23 | 406,615 | -0.10(-0.16%) |
Jun 17, 2020 | 61.39 | 61.72 | 61.08 | 61.33 | 329,913 | +0.36(+0.59%) |
Jun 16, 2020 | 62.16 | 62.17 | 60.65 | 60.97 | 707,023 | +0.14(+0.24%) |
Jun 15, 2020 | 59.94 | 61.08 | 59.56 | 60.83 | 655,523 | +0.25(+0.42%) |
Jun 12, 2020 | 61.08 | 61.57 | 59.70 | 60.57 | 435,872 | +0.28(+0.46%) |
Jun 11, 2020 | 61.98 | 62.22 | 60.22 | 60.30 | 663,166 | -2.72(-4.32%) |
Jun 10, 2020 | 62.63 | 63.34 | 62.38 | 63.02 | 661,381 | +0.80(+1.28%) |
Jun 09, 2020 | 61.88 | 62.40 | 61.25 | 62.22 | 533,720 | -0.03(-0.04%) |
Jun 08, 2020 | 63.56 | 63.57 | 62.11 | 62.25 | 709,775 | -1.48(-2.33%) |
Jun 05, 2020 | 63.58 | 64.10 | 62.90 | 63.73 | 564,129 | +1.02(+1.63%) |
Jun 04, 2020 | 63.28 | 63.58 | 62.58 | 62.70 | 786,154 | -0.93(-1.45%) |
Jun 03, 2020 | 63.44 | 63.78 | 62.91 | 63.63 | 531,244 | +0.52(+0.83%) |
Jun 02, 2020 | 61.98 | 63.13 | 61.60 | 63.11 | 1,051,603 | +1.79(+2.91%) |
Jun 01, 2020 | 60.38 | 61.48 | 60.28 | 61.32 | 581,330 | +0.82(+1.35%) |
May 29, 2020 | 60.74 | 60.78 | 59.69 | 60.50 | 1,503,900 | -0.25(-0.41%) |
May 28, 2020 | 60.00 | 61.12 | 59.43 | 60.75 | 1,230,015 | +1.51(+2.55%) |
May 27, 2020 | 60.16 | 60.51 | 58.54 | 59.25 | 1,068,632 | -0.59(-0.99%) |
May 26, 2020 | 60.47 | 60.60 | 59.78 | 59.84 | 619,939 | +0.34(+0.57%) |
May 22, 2020 | 59.33 | 59.68 | 58.93 | 59.50 | 327,210 | +0.04(+0.06%) |
May 21, 2020 | 60.11 | 60.16 | 59.44 | 59.46 | 670,638 | -0.81(-1.34%) |
May 20, 2020 | 61.49 | 61.90 | 60.21 | 60.27 | 564,018 | +0.04(+0.06%) |
May 19, 2020 | 59.93 | 60.88 | 59.93 | 60.23 | 756,040 | +0.08(+0.13%) |
May 18, 2020 | 59.84 | 60.48 | 59.59 | 60.15 | 298,138 | +1.31(+2.23%) |
May 15, 2020 | 58.33 | 58.91 | 57.91 | 58.84 | 410,191 | +0.14(+0.24%) |
May 14, 2020 | 57.63 | 58.74 | 57.14 | 58.70 | 644,519 | +0.78(+1.35%) |
May 13, 2020 | 59.22 | 59.26 | 57.72 | 57.92 | 698,916 | -1.31(-2.21%) |
May 12, 2020 | 60.77 | 60.77 | 59.21 | 59.23 | 505,310 | -1.21(-1.99%) |
May 11, 2020 | 60.13 | 60.73 | 59.80 | 60.44 | 503,570 | -0.04(-0.07%) |
May 08, 2020 | 61.03 | 61.03 | 60.07 | 60.48 | 958,054 | -0.07(-0.12%) |
May 07, 2020 | 60.92 | 61.33 | 60.38 | 60.55 | 622,842 | +0.39(+0.65%) |
May 06, 2020 | 61.19 | 62.13 | 60.13 | 60.16 | 751,781 | -1.68(-2.72%) |
May 05, 2020 | 63.10 | 63.10 | 60.43 | 61.85 | 1,057,080 | -0.01(-0.01%) |
May 04, 2020 | 61.39 | 61.93 | 60.88 | 61.85 | 629,657 | +0.64(+1.04%) |