Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 68.54 | 69.53 | 68.47 | 69.21 | 1,654,424 | +0.44(+0.65%) |
Jun 29, 2020 | 68.21 | 68.77 | 67.74 | 68.77 | 1,520,688 | +0.81(+1.20%) |
Jun 26, 2020 | 69.08 | 69.08 | 67.85 | 67.95 | 2,628,826 | -1.33(-1.92%) |
Jun 25, 2020 | 68.47 | 69.33 | 68.04 | 69.28 | 3,512,735 | +0.77(+1.12%) |
Jun 24, 2020 | 69.63 | 69.79 | 68.13 | 68.52 | 2,313,619 | -1.68(-2.40%) |
Jun 23, 2020 | 70.59 | 70.71 | 70.15 | 70.20 | 1,631,649 | +0.29(+0.41%) |
Jun 22, 2020 | 69.40 | 69.97 | 69.15 | 69.91 | 2,064,525 | +0.61(+0.88%) |
Jun 19, 2020 | 70.40 | 70.42 | 69.07 | 69.30 | 6,081,313 | -0.32(-0.46%) |
Jun 18, 2020 | 69.31 | 69.77 | 69.22 | 69.63 | 1,120,853 | -0.06(-0.09%) |
Jun 17, 2020 | 70.12 | 70.18 | 69.54 | 69.69 | 1,937,616 | -0.10(-0.15%) |
Jun 16, 2020 | 70.45 | 70.46 | 68.80 | 69.79 | 1,783,418 | +1.17(+1.70%) |
Jun 15, 2020 | 66.77 | 68.89 | 66.55 | 68.62 | 1,812,449 | +0.41(+0.61%) |
Jun 12, 2020 | 68.98 | 69.14 | 67.05 | 68.21 | 2,736,265 | +1.01(+1.51%) |
Jun 11, 2020 | 69.40 | 69.48 | 67.08 | 67.19 | 2,903,312 | -4.06(-5.70%) |
Jun 10, 2020 | 71.67 | 71.88 | 71.03 | 71.26 | 2,728,770 | -0.21(-0.30%) |
Jun 09, 2020 | 71.37 | 71.75 | 71.16 | 71.47 | 4,304,505 | -0.76(-1.05%) |
Jun 08, 2020 | 71.57 | 72.23 | 71.33 | 72.22 | 2,769,647 | +0.89(+1.25%) |
Jun 05, 2020 | 71.10 | 71.80 | 71.10 | 71.33 | 3,341,247 | +1.68(+2.41%) |
Jun 04, 2020 | 69.66 | 70.08 | 69.30 | 69.65 | 2,267,402 | -0.34(-0.49%) |
Jun 03, 2020 | 69.41 | 70.22 | 69.36 | 69.99 | 2,367,664 | +1.22(+1.78%) |
Jun 02, 2020 | 68.35 | 68.80 | 68.24 | 68.77 | 1,569,623 | +0.76(+1.11%) |
Jun 01, 2020 | 67.35 | 68.08 | 67.24 | 68.01 | 2,008,657 | +0.87(+1.29%) |
May 29, 2020 | 66.92 | 67.26 | 66.24 | 67.15 | 3,906,592 | +0.15(+0.22%) |
May 28, 2020 | 67.42 | 67.81 | 66.89 | 67.00 | 2,664,179 | +0.04(+0.05%) |
May 27, 2020 | 66.84 | 66.99 | 65.74 | 66.96 | 3,299,214 | +0.89(+1.35%) |
May 26, 2020 | 66.56 | 66.63 | 66.01 | 66.07 | 2,589,672 | +1.23(+1.90%) |
May 22, 2020 | 64.69 | 64.86 | 64.40 | 64.84 | 1,507,079 | -0.06(-0.10%) |
May 21, 2020 | 65.29 | 65.53 | 64.63 | 64.90 | 3,053,570 | -0.56(-0.86%) |
May 20, 2020 | 65.27 | 65.73 | 65.24 | 65.46 | 2,025,866 | +1.11(+1.73%) |
May 19, 2020 | 64.94 | 65.18 | 64.34 | 64.35 | 2,467,702 | -0.65(-1.01%) |
May 18, 2020 | 64.37 | 65.28 | 64.37 | 65.00 | 2,452,281 | +2.21(+3.52%) |
May 15, 2020 | 62.19 | 62.79 | 62.03 | 62.79 | 2,247,479 | +0.12(+0.19%) |
May 14, 2020 | 61.47 | 62.67 | 60.92 | 62.67 | 3,190,546 | +0.29(+0.46%) |
May 13, 2020 | 63.33 | 63.49 | 61.88 | 62.39 | 4,367,072 | -0.88(-1.40%) |
May 12, 2020 | 64.59 | 64.75 | 63.27 | 63.27 | 2,170,008 | -1.11(-1.72%) |
May 11, 2020 | 63.91 | 64.65 | 63.88 | 64.38 | 2,019,963 | -0.01(-0.01%) |
May 08, 2020 | 63.98 | 64.45 | 63.83 | 64.39 | 2,434,154 | +1.11(+1.76%) |
May 07, 2020 | 63.20 | 63.62 | 63.08 | 63.27 | 2,124,299 | +0.85(+1.36%) |
May 06, 2020 | 63.22 | 63.29 | 62.40 | 62.42 | 1,573,992 | -0.37(-0.59%) |
May 05, 2020 | 62.95 | 63.37 | 62.67 | 62.79 | 1,848,261 | +0.44(+0.71%) |
May 04, 2020 | 61.75 | 62.40 | 61.49 | 62.35 | 1,619,972 | +0.18(+0.30%) |
May 01, 2020 | 62.68 | 62.81 | 61.87 | 62.17 | 2,200,675 | -1.66(-2.60%) |
Apr 30, 2020 | 64.34 | 64.39 | 63.51 | 63.82 | 2,919,838 | -0.99(-1.53%) |
Apr 29, 2020 | 64.32 | 65.07 | 64.17 | 64.82 | 3,759,930 | +1.80(+2.85%) |
Apr 28, 2020 | 63.94 | 64.07 | 62.99 | 63.02 | 1,903,376 | +0.00(+0.00%) |
Apr 27, 2020 | 62.52 | 63.19 | 62.41 | 63.02 | 2,078,210 | +1.05(+1.69%) |
Apr 24, 2020 | 61.66 | 62.10 | 61.17 | 61.97 | 5,769,862 | +0.67(+1.10%) |
Apr 23, 2020 | 61.68 | 62.39 | 61.22 | 61.30 | 2,369,268 | -0.05(-0.08%) |
Apr 22, 2020 | 61.24 | 61.60 | 60.97 | 61.35 | 4,020,675 | +1.32(+2.19%) |
Apr 21, 2020 | 60.69 | 61.05 | 59.87 | 60.03 | 2,315,495 | -1.75(-2.83%) |
Apr 20, 2020 | 61.84 | 62.72 | 61.72 | 61.78 | 2,110,429 | -0.94(-1.50%) |
Apr 17, 2020 | 62.54 | 62.85 | 61.95 | 62.72 | 2,298,627 | +1.61(+2.64%) |
Apr 16, 2020 | 61.18 | 61.34 | 60.51 | 61.11 | 1,840,351 | +0.24(+0.39%) |
Apr 15, 2020 | 61.02 | 61.27 | 60.55 | 60.87 | 2,762,195 | -1.63(-2.61%) |
Apr 14, 2020 | 62.20 | 62.71 | 61.96 | 62.50 | 2,862,253 | +1.46(+2.40%) |
Apr 13, 2020 | 61.46 | 61.47 | 60.24 | 61.03 | 2,145,599 | -0.55(-0.90%) |
Apr 09, 2020 | 61.34 | 62.08 | 60.99 | 61.59 | 2,307,098 | +1.12(+1.86%) |
Apr 08, 2020 | 59.53 | 60.68 | 59.02 | 60.46 | 2,310,453 | +1.42(+2.40%) |
Apr 07, 2020 | 60.91 | 60.99 | 59.00 | 59.05 | 6,571,022 | +0.22(+0.38%) |
Apr 06, 2020 | 57.59 | 59.16 | 57.36 | 58.82 | 2,969,841 | +3.40(+6.13%) |
Apr 03, 2020 | 55.99 | 56.40 | 54.91 | 55.43 | 1,757,390 | -0.99(-1.75%) |
Apr 02, 2020 | 55.30 | 56.72 | 55.10 | 56.41 | 3,078,414 | +1.13(+2.05%) |