Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 76.96 | 77.03 | 76.96 | 76.99 | 2,478,306 | +0.03(+0.04%) |
Jun 29, 2020 | 77.01 | 77.01 | 76.95 | 76.96 | 1,839,513 | +0.03(+0.04%) |
Jun 26, 2020 | 76.95 | 76.99 | 76.93 | 76.93 | 1,806,655 | +0.03(+0.04%) |
Jun 25, 2020 | 76.92 | 76.93 | 76.90 | 76.91 | 1,700,132 | +0.00(+0.00%) |
Jun 24, 2020 | 76.92 | 76.92 | 76.86 | 76.91 | 1,670,960 | +0.01(+0.01%) |
Jun 23, 2020 | 76.89 | 76.92 | 76.88 | 76.90 | 1,376,638 | +0.01(+0.01%) |
Jun 22, 2020 | 76.91 | 76.92 | 76.89 | 76.89 | 1,374,055 | +0.01(+0.01%) |
Jun 19, 2020 | 76.86 | 76.91 | 76.86 | 76.88 | 1,422,954 | +0.02(+0.02%) |
Jun 18, 2020 | 76.90 | 76.92 | 76.85 | 76.86 | 1,845,604 | -0.02(-0.02%) |
Jun 17, 2020 | 76.90 | 76.92 | 76.85 | 76.88 | 3,284,293 | +0.00(+0.00%) |
Jun 16, 2020 | 77.01 | 77.01 | 76.88 | 76.88 | 1,839,191 | -0.05(-0.06%) |
Jun 15, 2020 | 76.77 | 76.94 | 76.73 | 76.92 | 1,789,974 | +0.19(+0.24%) |
Jun 12, 2020 | 76.78 | 76.79 | 76.72 | 76.74 | 1,471,214 | -0.01(-0.01%) |
Jun 11, 2020 | 76.85 | 76.88 | 76.72 | 76.75 | 2,463,398 | -0.09(-0.12%) |
Jun 10, 2020 | 76.76 | 76.84 | 76.72 | 76.84 | 2,376,012 | +0.15(+0.19%) |
Jun 09, 2020 | 76.74 | 76.74 | 76.67 | 76.69 | 3,270,082 | +0.03(+0.04%) |
Jun 08, 2020 | 76.67 | 76.72 | 76.66 | 76.67 | 3,805,336 | +0.02(+0.02%) |
Jun 05, 2020 | 76.72 | 76.72 | 76.61 | 76.65 | 2,074,728 | -0.06(-0.08%) |
Jun 04, 2020 | 76.77 | 76.79 | 76.66 | 76.71 | 2,226,572 | -0.05(-0.06%) |
Jun 03, 2020 | 76.79 | 76.81 | 76.69 | 76.76 | 2,718,578 | -0.04(-0.05%) |
Jun 02, 2020 | 76.80 | 76.83 | 76.79 | 76.79 | 2,347,939 | -0.01(-0.01%) |
Jun 01, 2020 | 76.79 | 76.83 | 76.74 | 76.80 | 2,096,517 | +0.04(+0.05%) |
May 29, 2020 | 76.74 | 76.77 | 76.71 | 76.77 | 1,802,397 | +0.06(+0.07%) |
May 28, 2020 | 76.65 | 76.71 | 76.64 | 76.71 | 1,876,539 | +0.06(+0.08%) |
May 27, 2020 | 76.64 | 76.66 | 76.61 | 76.64 | 1,800,853 | +0.02(+0.02%) |
May 26, 2020 | 76.60 | 76.66 | 76.58 | 76.63 | 3,041,783 | +0.02(+0.02%) |
May 22, 2020 | 76.62 | 76.66 | 76.53 | 76.61 | 1,383,698 | +0.07(+0.10%) |
May 21, 2020 | 76.63 | 76.64 | 76.53 | 76.53 | 1,973,013 | -0.08(-0.11%) |
May 20, 2020 | 76.58 | 76.64 | 76.55 | 76.62 | 2,451,589 | +0.06(+0.07%) |
May 19, 2020 | 76.48 | 76.58 | 76.48 | 76.56 | 1,481,253 | +0.07(+0.10%) |
May 18, 2020 | 76.61 | 76.76 | 76.48 | 76.49 | 1,385,113 | -0.05(-0.06%) |
May 15, 2020 | 76.51 | 76.53 | 76.49 | 76.53 | 2,109,393 | +0.04(+0.05%) |
May 14, 2020 | 76.52 | 76.53 | 76.48 | 76.50 | 1,916,985 | +0.01(+0.01%) |
May 13, 2020 | 76.52 | 76.52 | 76.44 | 76.49 | 1,422,434 | +0.05(+0.06%) |
May 12, 2020 | 76.50 | 76.50 | 76.38 | 76.44 | 1,461,816 | +0.08(+0.11%) |
May 11, 2020 | 76.45 | 76.45 | 76.34 | 76.36 | 2,994,904 | -0.06(-0.07%) |
May 08, 2020 | 76.42 | 76.49 | 76.40 | 76.41 | 1,404,027 | +0.03(+0.04%) |
May 07, 2020 | 76.39 | 76.42 | 76.35 | 76.39 | 2,437,220 | +0.04(+0.05%) |
May 06, 2020 | 76.40 | 76.40 | 76.32 | 76.35 | 2,126,997 | +0.01(+0.01%) |
May 05, 2020 | 76.44 | 76.44 | 76.34 | 76.34 | 1,758,079 | -0.02(-0.02%) |
May 04, 2020 | 76.42 | 76.42 | 76.34 | 76.36 | 1,822,955 | +0.01(+0.01%) |
May 01, 2020 | 76.39 | 76.39 | 76.28 | 76.35 | 1,839,920 | +0.02(+0.02%) |
Apr 30, 2020 | 76.44 | 76.44 | 76.31 | 76.33 | 2,049,834 | -0.02(-0.02%) |
Apr 29, 2020 | 76.31 | 76.37 | 76.30 | 76.35 | 1,681,339 | +0.12(+0.16%) |
Apr 28, 2020 | 76.22 | 76.28 | 76.22 | 76.23 | 1,275,376 | +0.01(+0.01%) |
Apr 27, 2020 | 76.16 | 76.28 | 76.15 | 76.22 | 2,379,415 | -0.02(-0.02%) |
Apr 24, 2020 | 76.28 | 76.31 | 76.23 | 76.24 | 1,489,098 | -0.04(-0.05%) |
Apr 23, 2020 | 76.32 | 76.32 | 76.23 | 76.28 | 1,609,342 | +0.06(+0.08%) |
Apr 22, 2020 | 76.25 | 76.40 | 76.20 | 76.21 | 1,327,469 | -0.04(-0.05%) |
Apr 21, 2020 | 76.26 | 76.34 | 76.19 | 76.25 | 1,814,561 | -0.01(-0.01%) |
Apr 20, 2020 | 76.45 | 76.45 | 76.21 | 76.26 | 7,263,987 | -0.10(-0.13%) |
Apr 17, 2020 | 76.51 | 76.51 | 76.35 | 76.36 | 2,374,456 | +0.01(+0.01%) |
Apr 16, 2020 | 76.50 | 76.50 | 76.35 | 76.35 | 1,692,924 | -0.03(-0.04%) |
Apr 15, 2020 | 76.29 | 76.42 | 76.29 | 76.38 | 1,890,078 | +0.11(+0.15%) |
Apr 14, 2020 | 76.40 | 76.40 | 76.26 | 76.27 | 2,669,434 | +0.09(+0.12%) |
Apr 13, 2020 | 76.05 | 76.29 | 75.94 | 76.18 | 5,046,491 | -0.06(-0.07%) |
Apr 09, 2020 | 75.94 | 76.31 | 75.92 | 76.23 | 2,817,351 | +0.40(+0.52%) |
Apr 08, 2020 | 75.85 | 75.95 | 75.75 | 75.84 | 2,307,487 | +0.15(+0.20%) |
Apr 07, 2020 | 75.80 | 75.80 | 75.63 | 75.69 | 2,085,687 | +0.06(+0.09%) |
Apr 06, 2020 | 75.80 | 75.80 | 75.52 | 75.62 | 2,167,790 | +0.12(+0.16%) |
Apr 03, 2020 | 75.81 | 75.81 | 75.50 | 75.50 | 3,058,674 | -0.18(-0.23%) |
Apr 02, 2020 | 75.84 | 75.84 | 75.66 | 75.68 | 1,845,398 | +0.11(+0.15%) |