Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 66.45 | 67.64 | 66.38 | 67.35 | 641,047 | +0.75(+1.13%) |
Jun 29, 2020 | 65.72 | 66.63 | 65.40 | 66.60 | 736,738 | +1.41(+2.16%) |
Jun 26, 2020 | 65.99 | 66.35 | 64.90 | 65.19 | 571,100 | -1.12(-1.69%) |
Jun 25, 2020 | 65.57 | 66.38 | 65.24 | 66.31 | 460,270 | +0.50(+0.76%) |
Jun 24, 2020 | 67.12 | 67.12 | 65.29 | 65.81 | 885,770 | -2.34(-3.43%) |
Jun 23, 2020 | 68.78 | 68.90 | 68.06 | 68.15 | 458,114 | +0.05(+0.07%) |
Jun 22, 2020 | 67.81 | 68.26 | 67.26 | 68.10 | 629,547 | -0.03(-0.04%) |
Jun 19, 2020 | 69.76 | 69.82 | 67.72 | 68.13 | 490,700 | -0.43(-0.63%) |
Jun 18, 2020 | 68.20 | 69.00 | 68.10 | 68.56 | 491,799 | -0.11(-0.16%) |
Jun 17, 2020 | 69.38 | 69.38 | 68.52 | 68.67 | 354,008 | -0.51(-0.74%) |
Jun 16, 2020 | 69.94 | 70.02 | 68.10 | 69.18 | 622,095 | +1.42(+2.10%) |
Jun 15, 2020 | 65.51 | 68.19 | 65.16 | 67.76 | 494,462 | +0.63(+0.94%) |
Jun 12, 2020 | 68.04 | 68.25 | 65.79 | 67.13 | 749,000 | +0.93(+1.40%) |
Jun 11, 2020 | 67.91 | 68.52 | 65.97 | 66.20 | 810,910 | -4.12(-5.86%) |
Jun 10, 2020 | 71.43 | 71.51 | 70.31 | 70.32 | 370,671 | -1.19(-1.66%) |
Jun 09, 2020 | 72.14 | 72.14 | 71.39 | 71.51 | 593,357 | -1.34(-1.84%) |
Jun 08, 2020 | 72.24 | 72.94 | 72.23 | 72.85 | 843,150 | +0.91(+1.26%) |
Jun 05, 2020 | 71.64 | 72.60 | 71.45 | 71.94 | 554,700 | +2.14(+3.07%) |
Jun 04, 2020 | 69.28 | 69.88 | 69.09 | 69.80 | 475,054 | +0.10(+0.14%) |
Jun 03, 2020 | 68.74 | 69.87 | 68.67 | 69.70 | 548,737 | +1.74(+2.56%) |
Jun 02, 2020 | 67.68 | 67.98 | 67.48 | 67.96 | 836,023 | +0.60(+0.89%) |
Jun 01, 2020 | 66.96 | 67.62 | 66.85 | 67.36 | 525,160 | +0.44(+0.66%) |
May 29, 2020 | 66.47 | 67.09 | 65.92 | 66.92 | 747,600 | +0.08(+0.12%) |
May 28, 2020 | 67.51 | 67.68 | 66.70 | 66.84 | 816,298 | -0.24(-0.36%) |
May 27, 2020 | 66.73 | 67.08 | 66.04 | 67.08 | 670,520 | +1.38(+2.10%) |
May 26, 2020 | 65.41 | 66.15 | 65.39 | 65.70 | 695,443 | +1.82(+2.85%) |
May 22, 2020 | 64.02 | 64.02 | 63.47 | 63.88 | 369,600 | -0.16(-0.25%) |
May 21, 2020 | 63.99 | 64.51 | 63.66 | 64.04 | 522,505 | -0.04(-0.06%) |
May 20, 2020 | 63.87 | 64.48 | 63.76 | 64.08 | 544,966 | +0.91(+1.44%) |
May 19, 2020 | 64.02 | 64.10 | 63.16 | 63.17 | 434,698 | -0.98(-1.53%) |
May 18, 2020 | 63.24 | 64.56 | 63.24 | 64.15 | 727,293 | +2.85(+4.65%) |
May 15, 2020 | 60.60 | 61.39 | 60.27 | 61.30 | 499,800 | +0.19(+0.31%) |
May 14, 2020 | 59.60 | 61.11 | 58.70 | 61.11 | 880,353 | +0.73(+1.21%) |
May 13, 2020 | 61.50 | 61.68 | 59.86 | 60.38 | 741,253 | -1.48(-2.39%) |
May 12, 2020 | 63.58 | 63.71 | 61.86 | 61.86 | 611,929 | -1.56(-2.46%) |
May 11, 2020 | 63.27 | 63.77 | 62.83 | 63.42 | 438,360 | -0.38(-0.60%) |
May 08, 2020 | 62.94 | 63.83 | 62.92 | 63.80 | 628,700 | +1.59(+2.56%) |
May 07, 2020 | 61.99 | 62.95 | 61.99 | 62.21 | 675,562 | +0.78(+1.27%) |
May 06, 2020 | 62.39 | 62.50 | 61.36 | 61.43 | 581,249 | -0.78(-1.25%) |
May 05, 2020 | 62.65 | 62.95 | 62.15 | 62.21 | 581,712 | +0.20(+0.32%) |
May 04, 2020 | 61.45 | 62.03 | 60.89 | 62.01 | 682,433 | +0.19(+0.31%) |
May 01, 2020 | 62.58 | 62.69 | 61.64 | 61.82 | 557,100 | -1.77(-2.78%) |
Apr 30, 2020 | 64.37 | 64.40 | 63.51 | 63.59 | 839,234 | -1.49(-2.29%) |
Apr 29, 2020 | 65.24 | 65.65 | 64.74 | 65.08 | 1,033,665 | +0.80(+1.24%) |
Apr 28, 2020 | 64.53 | 64.92 | 63.89 | 64.28 | 1,026,027 | +0.72(+1.13%) |
Apr 27, 2020 | 62.36 | 63.80 | 62.36 | 63.56 | 810,525 | +1.43(+2.30%) |
Apr 24, 2020 | 61.55 | 62.31 | 61.17 | 62.13 | 953,300 | +0.92(+1.50%) |
Apr 23, 2020 | 61.34 | 62.28 | 61.17 | 61.21 | 728,926 | -0.19(-0.31%) |
Apr 22, 2020 | 61.46 | 61.74 | 60.93 | 61.40 | 845,258 | +0.88(+1.45%) |
Apr 21, 2020 | 61.05 | 61.28 | 60.33 | 60.52 | 1,138,499 | -1.57(-2.53%) |
Apr 20, 2020 | 62.38 | 63.17 | 62.00 | 62.09 | 947,016 | -1.35(-2.13%) |
Apr 17, 2020 | 62.95 | 63.63 | 62.39 | 63.44 | 1,138,800 | +2.11(+3.44%) |
Apr 16, 2020 | 61.44 | 61.49 | 60.42 | 61.33 | 850,838 | +0.15(+0.25%) |
Apr 15, 2020 | 61.49 | 62.10 | 60.81 | 61.18 | 866,347 | -2.08(-3.29%) |
Apr 14, 2020 | 62.74 | 63.42 | 62.56 | 63.26 | 1,027,556 | +1.75(+2.85%) |
Apr 13, 2020 | 62.70 | 62.70 | 60.87 | 61.51 | 873,925 | -1.29(-2.05%) |
Apr 09, 2020 | 62.18 | 63.56 | 62.01 | 62.80 | 975,000 | +1.23(+2.01%) |
Apr 08, 2020 | 60.08 | 61.91 | 59.43 | 61.56 | 808,725 | +2.07(+3.48%) |
Apr 07, 2020 | 60.77 | 61.51 | 59.44 | 59.49 | 1,676,770 | +0.30(+0.51%) |
Apr 06, 2020 | 57.53 | 59.55 | 57.53 | 59.19 | 1,739,283 | +3.59(+6.46%) |
Apr 03, 2020 | 56.19 | 56.68 | 55.05 | 55.60 | 781,300 | -0.71(-1.26%) |
Apr 02, 2020 | 55.13 | 56.92 | 54.91 | 56.31 | 1,277,214 | +0.96(+1.73%) |