Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 72.90 | 73.29 | 71.38 | 72.80 | 4,416,444 | -0.47(-0.64%) |
Jun 29, 2020 | 70.89 | 73.27 | 69.49 | 73.27 | 3,272,248 | +2.74(+3.88%) |
Jun 26, 2020 | 71.55 | 71.66 | 69.21 | 70.53 | 10,078,651 | -1.34(-1.86%) |
Jun 25, 2020 | 71.85 | 72.09 | 70.18 | 71.87 | 4,035,492 | -0.67(-0.93%) |
Jun 24, 2020 | 74.34 | 74.34 | 70.96 | 72.54 | 3,810,446 | -2.47(-3.29%) |
Jun 23, 2020 | 76.06 | 76.27 | 74.50 | 75.01 | 3,991,099 | -0.40(-0.53%) |
Jun 22, 2020 | 75.28 | 76.13 | 74.17 | 75.41 | 1,966,881 | -0.09(-0.12%) |
Jun 19, 2020 | 78.53 | 78.56 | 74.72 | 75.50 | 4,288,837 | -1.97(-2.55%) |
Jun 18, 2020 | 75.07 | 78.44 | 74.76 | 77.47 | 3,932,346 | +1.72(+2.28%) |
Jun 17, 2020 | 77.17 | 77.78 | 75.18 | 75.74 | 3,488,294 | -1.81(-2.34%) |
Jun 16, 2020 | 80.57 | 81.02 | 76.04 | 77.56 | 3,131,613 | +0.76(+0.99%) |
Jun 15, 2020 | 73.88 | 77.74 | 73.20 | 76.79 | 3,434,617 | +0.03(+0.04%) |
Jun 12, 2020 | 80.21 | 80.28 | 75.49 | 76.76 | 4,775,744 | -0.14(-0.18%) |
Jun 11, 2020 | 77.31 | 79.90 | 76.05 | 76.90 | 5,313,125 | -5.19(-6.33%) |
Jun 10, 2020 | 84.62 | 85.16 | 81.62 | 82.10 | 3,977,568 | -3.27(-3.83%) |
Jun 09, 2020 | 87.02 | 87.05 | 84.50 | 85.37 | 3,114,589 | -3.54(-3.98%) |
Jun 08, 2020 | 89.07 | 89.98 | 87.76 | 88.91 | 4,594,963 | +2.48(+2.87%) |
Jun 05, 2020 | 89.62 | 92.89 | 85.88 | 86.43 | 6,745,770 | +0.85(+1.00%) |
Jun 04, 2020 | 85.43 | 86.67 | 83.61 | 85.58 | 3,533,200 | +0.23(+0.27%) |
Jun 03, 2020 | 83.74 | 86.65 | 83.05 | 85.35 | 3,656,586 | +2.49(+3.00%) |
Jun 02, 2020 | 82.27 | 82.91 | 80.52 | 82.86 | 3,166,657 | +1.67(+2.06%) |
Jun 01, 2020 | 78.95 | 82.00 | 78.65 | 81.19 | 2,395,169 | +2.58(+3.28%) |
May 29, 2020 | 78.84 | 79.54 | 77.69 | 78.61 | 3,958,817 | -1.30(-1.62%) |
May 28, 2020 | 83.24 | 83.79 | 79.73 | 79.91 | 3,398,694 | -2.51(-3.04%) |
May 27, 2020 | 83.40 | 83.77 | 80.05 | 82.41 | 5,213,027 | +1.45(+1.79%) |
May 26, 2020 | 84.38 | 84.82 | 80.71 | 80.97 | 3,914,469 | +3.27(+4.21%) |
May 22, 2020 | 77.31 | 78.09 | 76.01 | 77.70 | 2,847,992 | +0.72(+0.94%) |
May 21, 2020 | 76.47 | 78.16 | 75.16 | 76.97 | 4,836,127 | -0.06(-0.08%) |
May 20, 2020 | 76.18 | 77.63 | 75.27 | 77.03 | 3,553,563 | +2.41(+3.23%) |
May 19, 2020 | 72.39 | 76.40 | 71.19 | 74.62 | 3,990,046 | +2.20(+3.04%) |
May 18, 2020 | 71.53 | 74.01 | 71.44 | 72.42 | 6,481,853 | +4.49(+6.61%) |
May 15, 2020 | 66.68 | 68.22 | 65.92 | 67.93 | 2,351,702 | +0.37(+0.54%) |
May 14, 2020 | 62.80 | 67.61 | 61.92 | 67.57 | 6,088,650 | +3.29(+5.12%) |
May 13, 2020 | 66.41 | 66.61 | 63.49 | 64.28 | 4,988,514 | -2.13(-3.21%) |
May 12, 2020 | 68.33 | 68.73 | 65.97 | 66.41 | 3,202,100 | -1.29(-1.90%) |
May 11, 2020 | 70.48 | 70.63 | 67.66 | 67.70 | 5,581,416 | -3.86(-5.39%) |
May 08, 2020 | 72.14 | 73.38 | 71.09 | 71.55 | 8,565,365 | +0.29(+0.40%) |
May 07, 2020 | 71.33 | 72.81 | 70.66 | 71.26 | 4,780,831 | +1.10(+1.57%) |
May 06, 2020 | 71.85 | 72.21 | 70.00 | 70.16 | 3,871,844 | -0.94(-1.32%) |
May 05, 2020 | 72.12 | 73.03 | 70.78 | 71.11 | 3,094,245 | +0.33(+0.46%) |
May 04, 2020 | 69.38 | 71.94 | 68.47 | 70.78 | 4,333,325 | -0.61(-0.86%) |
May 01, 2020 | 72.46 | 73.10 | 70.79 | 71.39 | 3,726,361 | -3.65(-4.86%) |
Apr 30, 2020 | 77.10 | 77.70 | 74.12 | 75.04 | 4,421,585 | -3.54(-4.50%) |
Apr 29, 2020 | 76.34 | 81.02 | 76.34 | 78.58 | 6,227,793 | +3.50(+4.66%) |
Apr 28, 2020 | 76.32 | 77.11 | 73.72 | 75.08 | 3,029,915 | +0.56(+0.74%) |
Apr 27, 2020 | 72.50 | 75.32 | 72.11 | 74.52 | 2,580,987 | +3.79(+5.35%) |
Apr 24, 2020 | 71.82 | 71.96 | 69.43 | 70.74 | 1,971,438 | -0.57(-0.79%) |
Apr 23, 2020 | 70.96 | 73.14 | 70.07 | 71.30 | 2,266,158 | +1.14(+1.62%) |
Apr 22, 2020 | 71.87 | 72.95 | 68.97 | 70.16 | 2,733,061 | -0.56(-0.78%) |
Apr 21, 2020 | 69.71 | 71.84 | 69.48 | 70.72 | 3,167,071 | -0.92(-1.29%) |
Apr 20, 2020 | 72.85 | 74.87 | 70.82 | 71.64 | 4,858,002 | -3.31(-4.42%) |
Apr 17, 2020 | 74.01 | 75.18 | 72.09 | 74.95 | 4,997,001 | +5.42(+7.80%) |
Apr 16, 2020 | 69.19 | 70.07 | 67.17 | 69.53 | 4,809,413 | +0.28(+0.40%) |
Apr 15, 2020 | 65.46 | 70.65 | 65.03 | 69.25 | 5,854,523 | -0.14(-0.20%) |
Apr 14, 2020 | 67.65 | 70.67 | 67.65 | 69.39 | 4,616,019 | +3.34(+5.06%) |
Apr 13, 2020 | 67.92 | 68.29 | 63.75 | 66.05 | 4,056,580 | -1.79(-2.64%) |
Apr 09, 2020 | 69.60 | 72.56 | 67.51 | 67.84 | 7,604,667 | -1.63(-2.34%) |
Apr 08, 2020 | 66.71 | 69.57 | 65.74 | 69.47 | 8,585,397 | +4.22(+6.47%) |
Apr 07, 2020 | 69.56 | 72.83 | 64.73 | 65.25 | 7,972,668 | +2.01(+3.18%) |
Apr 06, 2020 | 60.33 | 63.76 | 59.58 | 63.24 | 9,208,156 | +7.79(+14.05%) |
Apr 03, 2020 | 57.49 | 58.95 | 53.23 | 55.45 | 7,297,449 | -1.90(-3.32%) |
Apr 02, 2020 | 61.78 | 65.41 | 56.50 | 57.35 | 8,000,252 | -5.13(-8.22%) |