Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 68.07 | 68.85 | 68.00 | 68.61 | 4,292,062 | +0.48(+0.71%) |
Jun 29, 2020 | 67.80 | 68.15 | 67.02 | 68.13 | 2,774,988 | +0.79(+1.17%) |
Jun 26, 2020 | 68.54 | 69.05 | 67.02 | 67.34 | 5,319,278 | -1.23(-1.80%) |
Jun 25, 2020 | 69.76 | 69.76 | 68.06 | 68.58 | 3,763,134 | -1.22(-1.74%) |
Jun 24, 2020 | 69.42 | 70.08 | 69.14 | 69.80 | 6,000,025 | -0.19(-0.27%) |
Jun 23, 2020 | 71.05 | 71.10 | 69.64 | 69.98 | 5,368,910 | -0.38(-0.54%) |
Jun 22, 2020 | 69.42 | 71.18 | 69.00 | 70.36 | 3,592,442 | +1.29(+1.87%) |
Jun 19, 2020 | 72.40 | 72.51 | 69.07 | 69.07 | 12,663,189 | -2.38(-3.32%) |
Jun 18, 2020 | 70.65 | 71.60 | 70.57 | 71.44 | 3,852,083 | +0.32(+0.45%) |
Jun 17, 2020 | 71.94 | 71.95 | 70.71 | 71.12 | 2,989,818 | -0.65(-0.91%) |
Jun 16, 2020 | 72.53 | 73.02 | 71.38 | 71.77 | 5,543,380 | +0.74(+1.04%) |
Jun 15, 2020 | 69.36 | 71.47 | 68.44 | 71.04 | 6,224,723 | +0.76(+1.08%) |
Jun 12, 2020 | 72.43 | 72.58 | 69.63 | 70.28 | 6,314,793 | -0.73(-1.02%) |
Jun 11, 2020 | 72.48 | 72.85 | 70.80 | 71.00 | 7,892,580 | -2.53(-3.44%) |
Jun 10, 2020 | 72.62 | 73.78 | 72.62 | 73.53 | 5,553,780 | +0.97(+1.34%) |
Jun 09, 2020 | 72.52 | 72.68 | 71.49 | 72.56 | 2,989,276 | -0.46(-0.64%) |
Jun 08, 2020 | 70.88 | 73.27 | 70.33 | 73.02 | 3,713,500 | +1.78(+2.50%) |
Jun 05, 2020 | 72.26 | 72.63 | 71.11 | 71.24 | 5,411,801 | -0.57(-0.79%) |
Jun 04, 2020 | 71.87 | 72.15 | 70.69 | 71.81 | 4,686,162 | -0.49(-0.68%) |
Jun 03, 2020 | 72.68 | 73.02 | 71.80 | 72.30 | 3,862,812 | +0.21(+0.29%) |
Jun 02, 2020 | 72.19 | 72.19 | 71.19 | 72.09 | 4,076,028 | +0.28(+0.40%) |
Jun 01, 2020 | 70.90 | 72.45 | 70.31 | 71.80 | 4,545,310 | +0.74(+1.04%) |
May 29, 2020 | 69.32 | 71.16 | 69.05 | 71.07 | 6,672,463 | +1.10(+1.57%) |
May 28, 2020 | 69.10 | 70.55 | 68.90 | 69.97 | 4,070,021 | +1.79(+2.62%) |
May 27, 2020 | 68.59 | 69.10 | 67.67 | 68.18 | 4,276,930 | +0.62(+0.92%) |
May 26, 2020 | 68.48 | 69.17 | 67.29 | 67.57 | 4,973,224 | +0.26(+0.39%) |
May 22, 2020 | 65.64 | 67.32 | 65.43 | 67.31 | 3,561,709 | +1.60(+2.43%) |
May 21, 2020 | 65.59 | 66.16 | 65.38 | 65.71 | 2,855,454 | -0.13(-0.19%) |
May 20, 2020 | 66.17 | 66.81 | 65.47 | 65.84 | 2,530,140 | -0.07(-0.10%) |
May 19, 2020 | 66.41 | 66.83 | 65.89 | 65.90 | 3,281,462 | -0.85(-1.28%) |
May 18, 2020 | 66.87 | 67.26 | 66.29 | 66.75 | 4,060,232 | +1.36(+2.08%) |
May 15, 2020 | 66.25 | 66.45 | 64.72 | 65.39 | 10,400,201 | -1.18(-1.77%) |
May 14, 2020 | 65.66 | 67.20 | 64.15 | 66.57 | 4,791,739 | +0.52(+0.78%) |
May 13, 2020 | 65.62 | 66.16 | 64.72 | 66.05 | 4,991,424 | +0.05(+0.08%) |
May 12, 2020 | 66.29 | 66.98 | 65.93 | 66.00 | 5,448,029 | -0.24(-0.37%) |
May 11, 2020 | 64.96 | 66.62 | 64.65 | 66.24 | 3,337,855 | +0.70(+1.07%) |
May 08, 2020 | 65.81 | 65.96 | 64.85 | 65.54 | 3,871,636 | +0.25(+0.38%) |
May 07, 2020 | 65.67 | 66.01 | 64.92 | 65.29 | 5,219,672 | +0.31(+0.48%) |
May 06, 2020 | 65.16 | 65.83 | 64.75 | 64.98 | 6,311,431 | -0.18(-0.27%) |
May 05, 2020 | 63.95 | 66.03 | 63.87 | 65.16 | 4,620,356 | +1.79(+2.82%) |
May 04, 2020 | 63.18 | 63.68 | 62.32 | 63.37 | 2,672,294 | +0.16(+0.25%) |
May 01, 2020 | 63.78 | 64.05 | 62.84 | 63.21 | 3,205,371 | -1.27(-1.97%) |
Apr 30, 2020 | 65.21 | 65.34 | 63.91 | 64.48 | 3,762,046 | -1.29(-1.96%) |
Apr 29, 2020 | 67.36 | 67.36 | 65.20 | 65.77 | 3,273,899 | -0.50(-0.76%) |
Apr 28, 2020 | 66.60 | 67.53 | 65.94 | 66.27 | 3,071,389 | +0.63(+0.96%) |
Apr 27, 2020 | 65.40 | 66.11 | 65.21 | 65.64 | 2,884,800 | +0.50(+0.77%) |
Apr 24, 2020 | 64.95 | 65.48 | 64.01 | 65.14 | 2,883,841 | +0.84(+1.31%) |
Apr 23, 2020 | 65.63 | 65.90 | 63.99 | 64.30 | 3,028,800 | -1.53(-2.32%) |
Apr 22, 2020 | 65.28 | 66.46 | 64.89 | 65.83 | 3,460,187 | +1.78(+2.78%) |
Apr 21, 2020 | 65.12 | 65.48 | 63.62 | 64.05 | 3,543,203 | -2.09(-3.16%) |
Apr 20, 2020 | 67.62 | 67.97 | 65.97 | 66.14 | 4,029,615 | -2.01(-2.94%) |
Apr 17, 2020 | 66.68 | 68.51 | 65.95 | 68.14 | 3,383,480 | +2.88(+4.41%) |
Apr 16, 2020 | 67.27 | 67.62 | 65.23 | 65.27 | 4,334,333 | -1.44(-2.16%) |
Apr 15, 2020 | 67.54 | 67.70 | 66.38 | 66.70 | 3,555,835 | -1.86(-2.72%) |
Apr 14, 2020 | 68.22 | 68.69 | 67.16 | 68.57 | 4,055,962 | +2.08(+3.13%) |
Apr 13, 2020 | 67.38 | 67.85 | 65.56 | 66.49 | 3,278,435 | -1.72(-2.52%) |
Apr 09, 2020 | 65.73 | 69.09 | 65.73 | 68.21 | 6,553,923 | +2.82(+4.31%) |
Apr 08, 2020 | 61.93 | 65.96 | 61.51 | 65.39 | 4,655,309 | +4.00(+6.51%) |
Apr 07, 2020 | 63.23 | 63.74 | 61.15 | 61.40 | 5,094,786 | -0.56(-0.90%) |
Apr 06, 2020 | 59.82 | 62.79 | 59.82 | 61.96 | 6,053,998 | +3.81(+6.56%) |
Apr 03, 2020 | 58.90 | 59.72 | 57.37 | 58.14 | 4,053,334 | -1.26(-2.13%) |
Apr 02, 2020 | 57.56 | 60.68 | 57.31 | 59.41 | 4,226,133 | +0.94(+1.62%) |