Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 69.29 | 69.56 | 68.60 | 69.55 | 8,170,142 | -0.10(-0.14%) |
Jul 30, 2020 | 69.64 | 69.96 | 68.52 | 69.65 | 8,676,922 | -0.71(-1.01%) |
Jul 29, 2020 | 70.49 | 71.33 | 69.89 | 70.36 | 16,790,578 | +2.53(+3.72%) |
Jul 28, 2020 | 69.34 | 69.42 | 67.76 | 67.83 | 13,467,969 | -1.65(-2.38%) |
Jul 27, 2020 | 68.97 | 69.71 | 68.65 | 69.49 | 7,447,890 | +0.62(+0.90%) |
Jul 24, 2020 | 68.41 | 69.06 | 68.26 | 68.87 | 6,242,733 | +0.38(+0.56%) |
Jul 23, 2020 | 69.87 | 70.04 | 68.07 | 68.49 | 8,574,735 | -1.71(-2.43%) |
Jul 22, 2020 | 68.63 | 70.27 | 68.27 | 70.19 | 10,135,718 | +1.64(+2.39%) |
Jul 21, 2020 | 68.87 | 69.79 | 68.40 | 68.56 | 11,706,043 | +0.44(+0.64%) |
Jul 20, 2020 | 67.40 | 68.36 | 66.91 | 68.12 | 9,717,334 | +0.73(+1.08%) |
Jul 17, 2020 | 67.64 | 67.75 | 66.53 | 67.40 | 6,698,507 | -0.21(-0.31%) |
Jul 16, 2020 | 68.07 | 68.29 | 66.96 | 67.60 | 7,317,023 | -1.11(-1.61%) |
Jul 15, 2020 | 67.67 | 68.89 | 67.21 | 68.71 | 11,334,184 | +2.62(+3.96%) |
Jul 14, 2020 | 65.43 | 66.31 | 65.27 | 66.10 | 9,655,618 | +0.07(+0.11%) |
Jul 13, 2020 | 67.76 | 68.01 | 65.88 | 66.02 | 10,411,945 | -1.49(-2.21%) |
Jul 10, 2020 | 66.34 | 67.76 | 66.11 | 67.51 | 8,279,299 | +0.65(+0.98%) |
Jul 09, 2020 | 67.00 | 67.45 | 65.37 | 66.86 | 10,582,211 | -0.57(-0.85%) |
Jul 08, 2020 | 67.31 | 67.70 | 66.64 | 67.43 | 8,082,550 | -0.05(-0.07%) |
Jul 07, 2020 | 68.28 | 68.37 | 67.25 | 67.48 | 8,268,042 | -1.08(-1.58%) |
Jul 06, 2020 | 68.10 | 68.60 | 67.40 | 68.56 | 7,957,843 | +1.51(+2.25%) |
Jul 02, 2020 | 68.20 | 68.24 | 66.92 | 67.05 | 7,201,156 | -0.23(-0.34%) |
Jul 01, 2020 | 67.25 | 67.88 | 66.69 | 67.28 | 7,426,117 | +0.40(+0.60%) |
Jun 30, 2020 | 66.87 | 67.14 | 66.17 | 66.88 | 12,460,137 | +0.10(+0.15%) |
Jun 29, 2020 | 64.90 | 66.80 | 64.58 | 66.78 | 9,517,663 | +1.74(+2.67%) |
Jun 26, 2020 | 66.91 | 67.04 | 64.75 | 65.04 | 19,397,116 | -2.07(-3.09%) |
Jun 25, 2020 | 66.54 | 67.35 | 65.59 | 67.11 | 9,489,471 | +0.19(+0.29%) |
Jun 24, 2020 | 68.07 | 68.09 | 65.43 | 66.92 | 13,538,667 | -1.68(-2.45%) |
Jun 23, 2020 | 69.37 | 69.40 | 68.22 | 68.60 | 8,886,717 | +0.08(+0.12%) |
Jun 22, 2020 | 68.07 | 68.75 | 67.18 | 68.52 | 9,065,240 | +0.00(+0.00%) |
Jun 19, 2020 | 70.00 | 70.32 | 68.05 | 68.52 | 13,784,674 | -0.83(-1.19%) |
Jun 18, 2020 | 69.72 | 69.79 | 68.88 | 69.35 | 9,336,395 | -0.72(-1.02%) |
Jun 17, 2020 | 70.95 | 71.15 | 69.69 | 70.07 | 7,597,548 | -0.67(-0.95%) |
Jun 16, 2020 | 71.60 | 71.74 | 69.42 | 70.74 | 11,974,079 | +0.80(+1.14%) |
Jun 15, 2020 | 67.52 | 70.80 | 67.32 | 69.94 | 16,117,178 | +0.53(+0.76%) |
Jun 12, 2020 | 68.16 | 69.72 | 67.08 | 69.41 | 20,389,650 | +3.46(+5.25%) |
Jun 11, 2020 | 68.84 | 69.79 | 65.57 | 65.95 | 29,066,882 | -5.85(-8.15%) |
Jun 10, 2020 | 72.59 | 72.73 | 71.07 | 71.80 | 21,631,586 | -3.05(-4.08%) |
Jun 09, 2020 | 75.08 | 75.63 | 74.30 | 74.86 | 8,800,818 | -1.08(-1.42%) |
Jun 08, 2020 | 75.50 | 75.99 | 74.68 | 75.94 | 11,254,986 | +1.29(+1.73%) |
Jun 05, 2020 | 73.00 | 74.82 | 72.68 | 74.65 | 13,238,230 | +3.07(+4.29%) |
Jun 04, 2020 | 72.08 | 72.86 | 71.31 | 71.58 | 8,435,649 | -0.75(-1.03%) |
Jun 03, 2020 | 71.29 | 72.66 | 71.16 | 72.32 | 10,953,913 | +1.64(+2.31%) |
Jun 02, 2020 | 70.86 | 71.11 | 69.79 | 70.69 | 10,475,154 | -0.49(-0.69%) |
Jun 01, 2020 | 70.58 | 71.48 | 69.77 | 71.18 | 8,728,608 | +0.30(+0.42%) |
May 29, 2020 | 71.45 | 71.47 | 70.21 | 70.88 | 11,123,538 | -0.50(-0.70%) |
May 28, 2020 | 71.47 | 72.76 | 70.82 | 71.38 | 9,169,100 | -0.05(-0.08%) |
May 27, 2020 | 71.78 | 71.78 | 70.33 | 71.43 | 9,068,119 | +0.76(+1.08%) |
May 26, 2020 | 72.34 | 72.63 | 70.49 | 70.67 | 9,265,229 | +0.13(+0.18%) |
May 22, 2020 | 70.79 | 70.93 | 69.54 | 70.54 | 8,421,467 | -0.20(-0.28%) |
May 21, 2020 | 71.43 | 72.14 | 70.74 | 70.74 | 11,345,771 | +0.07(+0.10%) |
May 20, 2020 | 70.19 | 70.74 | 69.54 | 70.67 | 8,570,251 | +1.73(+2.50%) |
May 19, 2020 | 69.43 | 70.18 | 68.85 | 68.94 | 7,134,077 | -0.34(-0.49%) |
May 18, 2020 | 69.85 | 70.43 | 69.25 | 69.28 | 9,799,564 | +1.88(+2.79%) |
May 15, 2020 | 66.17 | 67.83 | 66.05 | 67.40 | 10,441,528 | -0.03(-0.04%) |
May 14, 2020 | 65.72 | 67.51 | 64.21 | 67.42 | 13,126,956 | +0.52(+0.77%) |
May 13, 2020 | 67.67 | 68.84 | 66.27 | 66.90 | 12,688,355 | -0.66(-0.98%) |
May 12, 2020 | 69.07 | 69.73 | 67.56 | 67.57 | 9,397,078 | -1.38(-2.00%) |
May 11, 2020 | 69.63 | 70.14 | 68.88 | 68.95 | 9,904,588 | -1.82(-2.57%) |
May 08, 2020 | 70.20 | 70.82 | 68.85 | 70.77 | 13,118,400 | +1.70(+2.46%) |
May 07, 2020 | 67.08 | 69.09 | 66.68 | 69.07 | 14,706,225 | +3.14(+4.76%) |
May 06, 2020 | 66.66 | 67.64 | 65.84 | 65.93 | 14,087,935 | +0.05(+0.08%) |
May 05, 2020 | 67.74 | 67.85 | 65.87 | 65.88 | 14,352,731 | +0.91(+1.40%) |
May 04, 2020 | 65.59 | 65.63 | 64.39 | 64.97 | 14,280,847 | -1.72(-2.57%) |