Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 70.07 | 70.84 | 69.34 | 70.61 | 4,753,116 | +0.30(+0.43%) |
Jul 30, 2020 | 69.39 | 70.59 | 69.25 | 70.31 | 5,311,434 | +0.61(+0.88%) |
Jul 29, 2020 | 69.13 | 69.95 | 69.08 | 69.69 | 3,484,213 | +0.45(+0.65%) |
Jul 28, 2020 | 68.52 | 69.50 | 68.37 | 69.24 | 4,412,822 | +0.97(+1.42%) |
Jul 27, 2020 | 67.77 | 68.35 | 67.68 | 68.27 | 3,479,956 | +0.30(+0.44%) |
Jul 24, 2020 | 68.35 | 68.81 | 67.65 | 67.97 | 2,876,449 | +0.08(+0.12%) |
Jul 23, 2020 | 68.49 | 68.76 | 67.83 | 67.89 | 4,229,318 | +0.08(+0.12%) |
Jul 22, 2020 | 67.31 | 67.87 | 66.41 | 67.81 | 4,635,213 | +0.09(+0.13%) |
Jul 21, 2020 | 68.01 | 68.46 | 67.65 | 67.72 | 3,192,829 | -0.15(-0.22%) |
Jul 20, 2020 | 68.57 | 68.76 | 67.58 | 67.86 | 2,333,909 | -0.91(-1.33%) |
Jul 17, 2020 | 68.52 | 68.86 | 68.03 | 68.78 | 3,140,061 | +0.60(+0.89%) |
Jul 16, 2020 | 68.01 | 68.30 | 67.47 | 68.17 | 2,813,374 | +0.26(+0.39%) |
Jul 15, 2020 | 68.19 | 68.64 | 67.61 | 67.91 | 3,597,429 | -0.15(-0.21%) |
Jul 14, 2020 | 66.65 | 68.12 | 66.63 | 68.06 | 3,499,227 | +1.26(+1.89%) |
Jul 13, 2020 | 66.95 | 67.40 | 66.60 | 66.79 | 3,456,728 | -0.20(-0.30%) |
Jul 10, 2020 | 66.62 | 67.25 | 66.09 | 66.99 | 4,859,701 | +0.33(+0.49%) |
Jul 09, 2020 | 67.34 | 67.85 | 66.58 | 66.67 | 3,207,997 | -1.06(-1.57%) |
Jul 08, 2020 | 67.34 | 67.80 | 67.05 | 67.73 | 3,483,151 | +0.47(+0.70%) |
Jul 07, 2020 | 66.55 | 67.48 | 66.54 | 67.26 | 4,446,392 | +0.47(+0.71%) |
Jul 06, 2020 | 67.03 | 67.17 | 66.26 | 66.78 | 4,428,280 | +0.15(+0.23%) |
Jul 02, 2020 | 66.96 | 67.17 | 66.44 | 66.63 | 2,924,003 | +0.23(+0.34%) |
Jul 01, 2020 | 66.61 | 66.90 | 66.35 | 66.40 | 3,614,397 | -0.21(-0.31%) |
Jun 30, 2020 | 66.00 | 66.84 | 65.71 | 66.61 | 3,911,073 | +0.75(+1.15%) |
Jun 29, 2020 | 65.36 | 65.92 | 65.36 | 65.86 | 3,493,625 | +0.83(+1.27%) |
Jun 26, 2020 | 66.06 | 66.30 | 64.75 | 65.03 | 5,941,712 | -1.02(-1.54%) |
Jun 25, 2020 | 65.56 | 66.13 | 64.79 | 66.05 | 3,717,365 | +0.55(+0.85%) |
Jun 24, 2020 | 66.00 | 66.08 | 65.25 | 65.49 | 3,566,784 | -0.81(-1.22%) |
Jun 23, 2020 | 66.68 | 67.17 | 66.19 | 66.30 | 3,837,293 | -0.16(-0.25%) |
Jun 22, 2020 | 66.73 | 66.79 | 66.12 | 66.46 | 2,442,027 | -0.24(-0.35%) |
Jun 19, 2020 | 67.92 | 68.55 | 66.68 | 66.70 | 6,408,039 | -0.23(-0.34%) |
Jun 18, 2020 | 67.05 | 67.27 | 66.55 | 66.93 | 3,272,913 | -0.18(-0.27%) |
Jun 17, 2020 | 67.10 | 67.72 | 66.86 | 67.11 | 2,651,145 | +0.25(+0.38%) |
Jun 16, 2020 | 67.04 | 67.63 | 66.14 | 66.86 | 3,337,125 | +0.58(+0.88%) |
Jun 15, 2020 | 65.79 | 66.61 | 65.23 | 66.27 | 3,685,139 | +0.09(+0.14%) |
Jun 12, 2020 | 66.91 | 67.06 | 65.79 | 66.18 | 4,792,611 | -0.28(-0.42%) |
Jun 11, 2020 | 67.15 | 68.19 | 66.21 | 66.46 | 6,098,555 | -1.15(-1.69%) |
Jun 10, 2020 | 67.05 | 68.10 | 66.76 | 67.61 | 6,297,186 | +0.98(+1.47%) |
Jun 09, 2020 | 66.64 | 66.88 | 65.59 | 66.63 | 5,067,832 | -0.21(-0.31%) |
Jun 08, 2020 | 65.41 | 66.86 | 65.25 | 66.84 | 5,535,751 | +1.01(+1.53%) |
Jun 05, 2020 | 64.71 | 65.99 | 63.91 | 65.83 | 6,573,233 | +1.50(+2.33%) |
Jun 04, 2020 | 64.94 | 65.78 | 64.18 | 64.33 | 5,482,918 | -0.82(-1.26%) |
Jun 03, 2020 | 66.28 | 66.28 | 65.11 | 65.15 | 4,988,500 | -0.72(-1.09%) |
Jun 02, 2020 | 66.06 | 66.47 | 65.13 | 65.86 | 4,125,793 | -0.26(-0.40%) |
Jun 01, 2020 | 65.71 | 66.36 | 65.43 | 66.13 | 2,904,532 | +0.36(+0.55%) |
May 29, 2020 | 65.59 | 65.99 | 65.06 | 65.76 | 4,748,178 | +0.22(+0.33%) |
May 28, 2020 | 65.10 | 65.90 | 64.74 | 65.55 | 5,153,343 | +1.36(+2.13%) |
May 27, 2020 | 63.36 | 64.25 | 63.14 | 64.18 | 4,191,348 | +1.05(+1.67%) |
May 26, 2020 | 64.86 | 64.99 | 62.83 | 63.13 | 7,122,015 | -1.20(-1.87%) |
May 22, 2020 | 63.73 | 64.49 | 63.66 | 64.33 | 3,769,551 | +0.45(+0.70%) |
May 21, 2020 | 64.07 | 64.56 | 63.43 | 63.88 | 5,688,221 | -0.19(-0.30%) |
May 20, 2020 | 63.35 | 64.18 | 63.16 | 64.07 | 3,745,826 | +1.11(+1.76%) |
May 19, 2020 | 63.48 | 63.99 | 62.86 | 62.96 | 5,833,556 | -0.88(-1.38%) |
May 18, 2020 | 63.57 | 64.33 | 62.90 | 63.85 | 5,518,597 | +1.15(+1.84%) |
May 15, 2020 | 60.71 | 62.71 | 60.37 | 62.69 | 8,732,196 | +1.72(+2.82%) |
May 14, 2020 | 61.93 | 62.09 | 59.59 | 60.97 | 5,499,161 | -1.13(-1.82%) |
May 13, 2020 | 62.75 | 63.24 | 61.68 | 62.10 | 4,249,399 | -0.39(-0.63%) |
May 12, 2020 | 63.41 | 63.63 | 62.28 | 62.49 | 4,356,817 | -0.59(-0.94%) |
May 11, 2020 | 63.22 | 63.64 | 62.66 | 63.08 | 3,076,414 | +0.01(+0.01%) |
May 08, 2020 | 63.42 | 63.48 | 62.54 | 63.07 | 4,332,113 | +0.52(+0.83%) |
May 07, 2020 | 62.65 | 63.33 | 61.97 | 62.56 | 4,383,886 | +0.87(+1.41%) |
May 06, 2020 | 63.09 | 63.18 | 61.65 | 61.68 | 5,005,665 | -1.53(-2.42%) |
May 05, 2020 | 63.19 | 63.76 | 62.76 | 63.21 | 2,703,362 | +0.04(+0.06%) |
May 04, 2020 | 62.42 | 63.52 | 61.85 | 63.17 | 5,533,830 | +0.86(+1.39%) |