Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 70.69 | 72.16 | 70.47 | 71.85 | 1,813,269 | +1.18(+1.67%) |
Jun 29, 2020 | 70.17 | 70.88 | 69.83 | 70.67 | 1,929,350 | +1.00(+1.43%) |
Jun 26, 2020 | 70.09 | 70.69 | 69.02 | 69.67 | 3,699,554 | -0.60(-0.85%) |
Jun 25, 2020 | 71.38 | 71.43 | 69.47 | 70.27 | 1,362,789 | -1.11(-1.55%) |
Jun 24, 2020 | 69.98 | 71.89 | 69.64 | 71.38 | 1,450,391 | +1.12(+1.59%) |
Jun 23, 2020 | 70.89 | 70.89 | 69.98 | 70.26 | 2,001,676 | +0.25(+0.35%) |
Jun 22, 2020 | 70.18 | 70.26 | 68.69 | 70.01 | 1,405,466 | -0.65(-0.91%) |
Jun 19, 2020 | 71.63 | 71.63 | 70.13 | 70.66 | 3,936,904 | -0.10(-0.14%) |
Jun 18, 2020 | 71.13 | 71.67 | 70.02 | 70.76 | 1,948,450 | -0.71(-0.99%) |
Jun 17, 2020 | 71.48 | 72.22 | 71.05 | 71.47 | 1,309,100 | +0.50(+0.70%) |
Jun 16, 2020 | 72.70 | 73.19 | 70.62 | 70.97 | 1,602,626 | -0.04(-0.05%) |
Jun 15, 2020 | 69.31 | 71.24 | 68.75 | 71.00 | 1,530,974 | +0.36(+0.51%) |
Jun 12, 2020 | 72.98 | 73.23 | 69.92 | 70.64 | 1,455,899 | -0.95(-1.32%) |
Jun 11, 2020 | 73.91 | 74.40 | 70.91 | 71.58 | 1,846,385 | -3.12(-4.17%) |
Jun 10, 2020 | 75.88 | 75.99 | 74.57 | 74.70 | 1,669,615 | -0.81(-1.07%) |
Jun 09, 2020 | 77.13 | 77.13 | 75.37 | 75.51 | 1,362,728 | -1.83(-2.36%) |
Jun 08, 2020 | 75.36 | 77.46 | 75.36 | 77.34 | 1,561,097 | +1.85(+2.46%) |
Jun 05, 2020 | 75.54 | 76.94 | 75.23 | 75.48 | 1,664,419 | +0.69(+0.92%) |
Jun 04, 2020 | 75.32 | 75.73 | 74.27 | 74.79 | 1,694,826 | -0.91(-1.20%) |
Jun 03, 2020 | 74.97 | 75.93 | 74.52 | 75.70 | 1,889,467 | +1.47(+1.98%) |
Jun 02, 2020 | 73.52 | 74.36 | 71.30 | 74.23 | 1,429,495 | +1.37(+1.88%) |
Jun 01, 2020 | 73.07 | 73.27 | 72.31 | 72.86 | 1,234,872 | -0.42(-0.58%) |
May 29, 2020 | 73.09 | 74.86 | 71.86 | 73.28 | 8,040,032 | +0.24(+0.33%) |
May 28, 2020 | 72.46 | 73.93 | 72.46 | 73.04 | 2,216,099 | +0.63(+0.87%) |
May 27, 2020 | 70.73 | 72.49 | 70.54 | 72.40 | 2,587,591 | +1.73(+2.44%) |
May 26, 2020 | 71.24 | 72.06 | 70.57 | 70.68 | 1,650,769 | +0.36(+0.51%) |
May 22, 2020 | 70.22 | 70.63 | 69.88 | 70.32 | 1,215,935 | -0.04(-0.06%) |
May 21, 2020 | 69.76 | 70.72 | 69.55 | 70.36 | 1,553,344 | +0.25(+0.36%) |
May 20, 2020 | 69.45 | 72.13 | 69.18 | 70.11 | 2,373,700 | +1.50(+2.19%) |
May 19, 2020 | 70.29 | 70.71 | 68.37 | 68.61 | 2,004,101 | -1.70(-2.42%) |
May 18, 2020 | 66.95 | 70.68 | 66.76 | 70.31 | 3,632,112 | +4.82(+7.37%) |
May 15, 2020 | 65.62 | 66.39 | 65.02 | 65.49 | 3,972,078 | +0.29(+0.44%) |
May 14, 2020 | 64.34 | 65.27 | 63.61 | 65.20 | 2,393,739 | +0.35(+0.54%) |
May 13, 2020 | 65.92 | 66.26 | 64.14 | 64.84 | 2,481,291 | -0.84(-1.28%) |
May 12, 2020 | 67.67 | 68.00 | 65.50 | 65.68 | 2,321,770 | -1.52(-2.26%) |
May 11, 2020 | 66.34 | 67.90 | 66.15 | 67.20 | 1,565,829 | +0.54(+0.81%) |
May 08, 2020 | 65.49 | 66.88 | 65.24 | 66.66 | 1,623,793 | +1.67(+2.57%) |
May 07, 2020 | 64.22 | 65.31 | 63.95 | 64.99 | 1,528,319 | +1.37(+2.16%) |
May 06, 2020 | 64.76 | 64.81 | 63.09 | 63.62 | 1,426,877 | -0.63(-0.98%) |
May 05, 2020 | 63.79 | 64.95 | 63.53 | 64.25 | 1,369,717 | +1.07(+1.70%) |
May 04, 2020 | 64.62 | 64.75 | 62.44 | 63.17 | 2,088,530 | -0.80(-1.26%) |
May 01, 2020 | 63.33 | 64.03 | 62.69 | 63.98 | 1,976,628 | -0.06(-0.10%) |
Apr 30, 2020 | 65.06 | 65.18 | 63.90 | 64.04 | 3,472,048 | -0.33(-0.51%) |
Apr 29, 2020 | 66.30 | 66.38 | 61.84 | 64.37 | 4,281,143 | -2.48(-3.72%) |
Apr 28, 2020 | 66.90 | 68.19 | 66.44 | 66.85 | 1,894,070 | -0.03(-0.04%) |
Apr 27, 2020 | 65.80 | 67.42 | 65.14 | 66.88 | 1,319,314 | +1.59(+2.43%) |
Apr 24, 2020 | 64.14 | 65.33 | 63.78 | 65.29 | 1,958,361 | +1.63(+2.55%) |
Apr 23, 2020 | 64.70 | 65.42 | 63.38 | 63.66 | 1,724,651 | -0.99(-1.54%) |
Apr 22, 2020 | 65.09 | 65.45 | 64.35 | 64.66 | 1,361,831 | +0.56(+0.87%) |
Apr 21, 2020 | 64.60 | 65.26 | 63.56 | 64.09 | 1,787,629 | -1.23(-1.88%) |
Apr 20, 2020 | 66.58 | 67.72 | 65.17 | 65.32 | 1,913,235 | -1.73(-2.57%) |
Apr 17, 2020 | 66.82 | 67.50 | 65.31 | 67.05 | 2,111,696 | +0.01(+0.01%) |
Apr 16, 2020 | 64.19 | 67.08 | 64.07 | 67.04 | 2,217,378 | +2.98(+4.65%) |
Apr 15, 2020 | 63.17 | 64.21 | 61.97 | 64.06 | 2,743,533 | -0.06(-0.10%) |
Apr 14, 2020 | 65.25 | 66.24 | 63.59 | 64.12 | 2,322,127 | -0.25(-0.39%) |
Apr 13, 2020 | 65.87 | 66.80 | 63.72 | 64.38 | 1,791,333 | -1.76(-2.66%) |
Apr 09, 2020 | 65.87 | 67.13 | 64.99 | 66.14 | 1,753,989 | +0.36(+0.55%) |
Apr 08, 2020 | 65.31 | 66.34 | 64.18 | 65.78 | 1,936,256 | +0.89(+1.36%) |
Apr 07, 2020 | 66.39 | 67.53 | 64.54 | 64.89 | 2,361,381 | -0.50(-0.76%) |
Apr 06, 2020 | 62.98 | 66.01 | 62.73 | 65.39 | 2,436,920 | +3.83(+6.22%) |
Apr 03, 2020 | 61.99 | 63.02 | 61.09 | 61.56 | 2,398,547 | -0.70(-1.12%) |
Apr 02, 2020 | 59.43 | 62.83 | 59.43 | 62.25 | 3,138,178 | +2.12(+3.53%) |