Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 72.26 | 72.42 | 72.19 | 72.41 | 3,983 | +0.16(+0.21%) |
Jul 30, 2020 | 72.26 | 72.26 | 72.24 | 72.26 | 329 | +0.06(+0.09%) |
Jul 29, 2020 | 72.19 | 72.20 | 72.19 | 72.19 | 333 | +0.13(+0.17%) |
Jul 28, 2020 | 72.13 | 72.13 | 72.06 | 72.07 | 329 | +0.07(+0.09%) |
Jul 27, 2020 | 72.01 | 72.01 | 72.00 | 72.00 | 311 | +0.12(+0.17%) |
Jul 26, 2020 | 71.84 | 71.91 | 71.84 | 71.88 | 137 | +0.04(+0.06%) |
Jul 24, 2020 | 71.76 | 71.90 | 71.56 | 71.84 | 3,783 | +0.07(+0.10%) |
Jul 23, 2020 | 71.76 | 71.77 | 71.76 | 71.77 | 326 | +0.05(+0.07%) |
Jul 22, 2020 | 71.77 | 71.77 | 71.70 | 71.72 | 328 | +0.00(+0.01%) |
Jul 21, 2020 | 71.71 | 71.72 | 71.70 | 71.71 | 322 | +0.11(+0.16%) |
Jul 20, 2020 | 71.61 | 71.61 | 71.60 | 71.60 | 304 | +0.19(+0.27%) |
Jul 19, 2020 | 71.59 | 71.59 | 71.41 | 71.41 | 116 | -0.07(-0.10%) |
Jul 17, 2020 | 71.35 | 71.48 | 71.34 | 71.48 | 3,626 | +0.14(+0.19%) |
Jul 16, 2020 | 71.35 | 71.35 | 71.34 | 71.34 | 334 | +0.05(+0.07%) |
Jul 15, 2020 | 71.30 | 71.30 | 71.28 | 71.29 | 130 | +0.07(+0.10%) |
Jul 14, 2020 | 71.22 | 71.24 | 71.21 | 71.23 | 335 | +0.05(+0.07%) |
Jul 13, 2020 | 71.17 | 71.17 | 71.16 | 71.17 | 309 | +0.49(+0.70%) |
Jul 12, 2020 | 70.80 | 70.80 | 70.66 | 70.68 | 143 | -0.18(-0.26%) |
Jul 10, 2020 | 70.87 | 70.89 | 70.83 | 70.86 | 3,632 | +0.00(+0.00%) |
Jul 09, 2020 | 70.87 | 70.87 | 70.86 | 70.86 | 333 | -0.01(-0.01%) |
Jul 08, 2020 | 70.88 | 70.88 | 70.86 | 70.87 | 301 | -0.00(-0.00%) |
Jul 07, 2020 | 70.87 | 70.88 | 70.86 | 70.87 | 334 | +0.12(+0.18%) |
Jul 06, 2020 | 70.81 | 70.81 | 70.74 | 70.75 | 114 | +0.09(+0.13%) |
Jul 05, 2020 | 70.66 | 70.66 | 70.65 | 70.65 | 122 | +0.03(+0.05%) |
Jul 03, 2020 | 70.58 | 70.64 | 70.56 | 70.62 | 3,609 | +0.04(+0.06%) |
Jul 02, 2020 | 70.58 | 70.58 | 70.57 | 70.58 | 307 | +0.07(+0.09%) |
Jul 01, 2020 | 70.51 | 70.52 | 70.51 | 70.51 | 304 | +0.12(+0.18%) |
Jun 30, 2020 | 70.38 | 70.40 | 70.38 | 70.39 | 328 | +0.04(+0.06%) |
Jun 29, 2020 | 70.34 | 70.35 | 70.33 | 70.35 | 315 | +0.22(+0.32%) |
Jun 28, 2020 | 70.11 | 70.13 | 70.11 | 70.12 | 89 | -0.03(-0.04%) |
Jun 26, 2020 | 70.15 | 70.21 | 70.00 | 70.15 | 1,182 | +0.00(+0.00%) |
Jun 25, 2020 | 70.15 | 70.16 | 70.15 | 70.15 | 111 | +0.07(+0.10%) |
Jun 24, 2020 | 70.08 | 70.09 | 70.07 | 70.08 | 318 | +0.05(+0.08%) |
Jun 23, 2020 | 70.03 | 70.04 | 70.02 | 70.03 | 298 | +0.10(+0.14%) |
Jun 22, 2020 | 69.92 | 69.93 | 69.92 | 69.93 | 345 | +0.20(+0.28%) |
Jun 21, 2020 | 69.69 | 69.73 | 69.68 | 69.73 | 120 | -0.01(-0.01%) |
Jun 19, 2020 | 69.67 | 69.79 | 69.66 | 69.74 | 3,898 | +0.07(+0.11%) |
Jun 18, 2020 | 69.67 | 69.67 | 69.66 | 69.67 | 346 | +0.03(+0.05%) |
Jun 17, 2020 | 69.63 | 69.64 | 69.62 | 69.63 | 330 | +0.02(+0.03%) |
Jun 16, 2020 | 69.62 | 69.62 | 69.60 | 69.61 | 365 | +0.27(+0.39%) |
Jun 15, 2020 | 69.33 | 69.34 | 69.33 | 69.34 | 115 | -0.09(-0.13%) |
Jun 14, 2020 | 69.48 | 69.49 | 69.43 | 69.43 | 114 | +0.05(+0.08%) |
Jun 12, 2020 | 69.30 | 69.38 | 69.30 | 69.38 | 1,412 | +0.07(+0.09%) |
Jun 11, 2020 | 69.30 | 69.32 | 69.30 | 69.31 | 111 | +0.07(+0.10%) |
Jun 10, 2020 | 69.23 | 69.25 | 69.23 | 69.24 | 335 | +0.14(+0.20%) |
Jun 09, 2020 | 69.11 | 69.11 | 69.10 | 69.10 | 107 | +0.08(+0.12%) |
Jun 08, 2020 | 69.04 | 69.04 | 69.02 | 69.02 | 111 | +0.20(+0.30%) |
Jun 07, 2020 | 68.88 | 68.88 | 68.82 | 68.82 | 91 | -0.12(-0.17%) |
Jun 05, 2020 | 68.83 | 68.99 | 68.82 | 68.94 | 1,543 | +0.11(+0.17%) |
Jun 04, 2020 | 68.83 | 68.84 | 68.82 | 68.82 | 109 | +0.09(+0.13%) |
Jun 03, 2020 | 68.80 | 68.80 | 68.74 | 68.74 | 86 | +0.08(+0.12%) |
Jun 02, 2020 | 68.64 | 68.66 | 68.64 | 68.65 | 116 | +0.08(+0.12%) |
Jun 01, 2020 | 68.57 | 68.57 | 68.56 | 68.57 | 111 | +0.20(+0.29%) |
May 31, 2020 | 68.37 | 68.42 | 68.35 | 68.37 | 113 | -0.10(-0.14%) |
May 29, 2020 | 68.38 | 68.55 | 67.98 | 68.47 | 4,533 | +0.40(+0.58%) |
May 28, 2020 | 68.38 | 68.39 | 68.07 | 68.07 | 427 | -0.23(-0.33%) |
May 27, 2020 | 68.29 | 68.30 | 68.28 | 68.30 | 452 | +0.08(+0.12%) |
May 26, 2020 | 68.22 | 68.23 | 68.21 | 68.22 | 413 | +0.06(+0.08%) |
May 25, 2020 | 68.16 | 68.18 | 68.16 | 68.16 | 336 | +0.00(+0.00%) |
May 24, 2020 | 68.23 | 68.23 | 68.16 | 68.16 | 125 | -0.00(-0.01%) |
May 22, 2020 | 68.02 | 68.18 | 67.94 | 68.16 | 5,504 | +0.15(+0.23%) |
May 21, 2020 | 68.02 | 68.04 | 68.01 | 68.01 | 447 | +0.08(+0.11%) |
May 20, 2020 | 67.93 | 67.94 | 67.92 | 67.93 | 500 | +0.02(+0.03%) |
May 19, 2020 | 67.90 | 67.91 | 67.89 | 67.91 | 466 | +0.10(+0.14%) |
May 18, 2020 | 67.82 | 67.83 | 67.80 | 67.81 | 469 | +0.18(+0.27%) |
May 17, 2020 | 67.71 | 67.71 | 67.63 | 67.63 | 107 | -0.03(-0.04%) |
May 15, 2020 | 67.59 | 67.73 | 67.33 | 67.66 | 1,835 | +0.07(+0.10%) |
May 14, 2020 | 67.59 | 67.60 | 67.57 | 67.59 | 485 | +0.09(+0.14%) |
May 13, 2020 | 67.49 | 67.51 | 67.48 | 67.50 | 474 | +0.10(+0.14%) |
May 12, 2020 | 67.40 | 67.41 | 67.38 | 67.40 | 444 | +0.03(+0.04%) |
May 11, 2020 | 67.36 | 67.39 | 67.36 | 67.37 | 472 | +0.04(+0.06%) |
May 10, 2020 | 67.30 | 67.33 | 67.30 | 67.33 | 320 | +0.07(+0.10%) |
May 08, 2020 | 67.16 | 67.28 | 66.84 | 67.26 | 4,490 | +0.23(+0.35%) |
May 07, 2020 | 67.16 | 67.17 | 67.02 | 67.03 | 187 | -0.05(-0.08%) |
May 06, 2020 | 67.04 | 67.10 | 67.04 | 67.08 | 508 | +0.15(+0.22%) |
May 05, 2020 | 66.94 | 66.96 | 66.92 | 66.94 | 529 | +0.07(+0.10%) |
May 04, 2020 | 66.88 | 66.89 | 66.86 | 66.87 | 473 | +0.13(+0.20%) |
May 03, 2020 | 66.65 | 66.75 | 66.64 | 66.74 | 94 | +0.12(+0.18%) |