Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 66.43 | 66.97 | 66.38 | 66.82 | 49,537,420 | +0.61(+0.91%) |
Jun 29, 2020 | 66.67 | 66.68 | 65.89 | 66.21 | 93,494,208 | -0.38(-0.57%) |
Jun 26, 2020 | 67.14 | 67.14 | 66.50 | 66.59 | 41,172,200 | -0.64(-0.95%) |
Jun 25, 2020 | 67.02 | 67.27 | 66.71 | 67.23 | 38,062,128 | +0.02(+0.04%) |
Jun 24, 2020 | 67.69 | 67.77 | 66.75 | 67.20 | 53,405,776 | -0.70(-1.02%) |
Jun 23, 2020 | 68.04 | 68.06 | 67.86 | 67.90 | 21,300,858 | +0.10(+0.14%) |
Jun 22, 2020 | 67.84 | 67.97 | 67.69 | 67.80 | 26,306,526 | -0.05(-0.07%) |
Jun 19, 2020 | 68.21 | 68.25 | 67.71 | 67.85 | 39,134,588 | -0.23(-0.34%) |
Jun 18, 2020 | 67.92 | 68.12 | 67.81 | 68.08 | 27,146,504 | -0.02(-0.04%) |
Jun 17, 2020 | 68.37 | 68.46 | 68.07 | 68.10 | 20,847,236 | -0.32(-0.47%) |
Jun 16, 2020 | 68.97 | 69.04 | 68.20 | 68.42 | 50,053,768 | +0.28(+0.41%) |
Jun 15, 2020 | 67.05 | 68.59 | 66.90 | 68.14 | 48,166,840 | +0.65(+0.97%) |
Jun 12, 2020 | 67.74 | 67.84 | 67.01 | 67.49 | 44,166,016 | +0.66(+0.99%) |
Jun 11, 2020 | 67.60 | 67.64 | 66.70 | 66.83 | 59,603,264 | -1.76(-2.57%) |
Jun 10, 2020 | 68.59 | 68.95 | 68.16 | 68.59 | 44,784,440 | -0.10(-0.14%) |
Jun 09, 2020 | 68.86 | 68.89 | 68.42 | 68.69 | 34,706,172 | -0.54(-0.78%) |
Jun 08, 2020 | 69.31 | 69.32 | 69.05 | 69.23 | 25,032,398 | +0.08(+0.12%) |
Jun 05, 2020 | 69.23 | 69.61 | 69.09 | 69.14 | 43,127,604 | +0.65(+0.94%) |
Jun 04, 2020 | 68.64 | 68.75 | 68.37 | 68.50 | 44,470,336 | -0.21(-0.31%) |
Jun 03, 2020 | 68.67 | 69.08 | 68.59 | 68.71 | 43,963,584 | +0.32(+0.47%) |
Jun 02, 2020 | 67.72 | 68.42 | 67.64 | 68.39 | 43,890,236 | +0.67(+0.99%) |
Jun 01, 2020 | 67.08 | 67.74 | 66.98 | 67.72 | 57,397,976 | +0.51(+0.76%) |
May 29, 2020 | 66.91 | 67.37 | 66.77 | 67.21 | 39,591,888 | +0.27(+0.40%) |
May 28, 2020 | 66.97 | 67.32 | 66.82 | 66.94 | 28,551,212 | +0.07(+0.10%) |
May 27, 2020 | 67.21 | 67.24 | 66.59 | 66.88 | 30,540,716 | +0.14(+0.21%) |
May 26, 2020 | 66.73 | 67.00 | 66.20 | 66.74 | 33,935,772 | +0.50(+0.75%) |
May 22, 2020 | 66.01 | 66.32 | 65.89 | 66.24 | 13,871,629 | +0.16(+0.25%) |
May 21, 2020 | 66.08 | 66.24 | 65.89 | 66.08 | 28,581,388 | -0.02(-0.02%) |
May 20, 2020 | 65.74 | 66.26 | 65.69 | 66.09 | 44,212,252 | +0.69(+1.06%) |
May 19, 2020 | 65.27 | 65.59 | 65.15 | 65.40 | 22,667,780 | +0.08(+0.12%) |
May 18, 2020 | 65.20 | 65.37 | 64.96 | 65.32 | 39,121,004 | +1.13(+1.77%) |
May 15, 2020 | 63.91 | 64.29 | 63.75 | 64.19 | 41,857,208 | +0.09(+0.14%) |
May 14, 2020 | 63.98 | 64.34 | 63.59 | 64.10 | 37,315,048 | -0.22(-0.34%) |
May 13, 2020 | 64.71 | 64.76 | 64.21 | 64.32 | 36,741,656 | -0.34(-0.53%) |
May 12, 2020 | 65.16 | 65.24 | 64.66 | 64.66 | 31,064,744 | -0.08(-0.13%) |
May 11, 2020 | 64.90 | 65.01 | 64.70 | 64.74 | 17,517,686 | -0.29(-0.45%) |
May 08, 2020 | 64.69 | 65.04 | 64.64 | 65.03 | 26,749,234 | +0.61(+0.95%) |
May 07, 2020 | 64.59 | 65.00 | 64.40 | 64.42 | 24,012,738 | +0.16(+0.25%) |
May 06, 2020 | 64.69 | 64.77 | 64.23 | 64.26 | 23,082,724 | -0.37(-0.57%) |
May 05, 2020 | 64.28 | 64.63 | 64.27 | 64.63 | 32,477,136 | +0.55(+0.87%) |
May 04, 2020 | 64.04 | 64.32 | 63.77 | 64.07 | 25,017,152 | -0.09(-0.14%) |
May 01, 2020 | 64.70 | 64.86 | 64.10 | 64.16 | 39,068,632 | -1.13(-1.73%) |
Apr 30, 2020 | 64.82 | 65.39 | 64.56 | 65.29 | 42,669,340 | +0.13(+0.20%) |
Apr 29, 2020 | 64.48 | 65.23 | 64.35 | 65.16 | 42,917,744 | +1.13(+1.76%) |
Apr 28, 2020 | 64.18 | 64.22 | 63.67 | 64.03 | 29,476,954 | +0.19(+0.31%) |
Apr 27, 2020 | 63.88 | 64.07 | 63.73 | 63.83 | 25,317,154 | +0.26(+0.41%) |
Apr 24, 2020 | 64.22 | 64.31 | 63.44 | 63.57 | 46,745,684 | -0.60(-0.94%) |
Apr 23, 2020 | 64.33 | 64.66 | 63.91 | 64.18 | 29,438,704 | -0.03(-0.05%) |
Apr 22, 2020 | 64.34 | 64.43 | 64.00 | 64.21 | 19,367,144 | +0.56(+0.88%) |
Apr 21, 2020 | 64.12 | 64.18 | 63.52 | 63.65 | 52,152,320 | -1.19(-1.83%) |
Apr 20, 2020 | 65.17 | 65.58 | 64.71 | 64.83 | 30,394,978 | -0.99(-1.50%) |
Apr 17, 2020 | 66.01 | 66.07 | 65.63 | 65.82 | 47,123,764 | +0.33(+0.51%) |
Apr 16, 2020 | 65.39 | 65.55 | 64.88 | 65.49 | 31,809,284 | -0.07(-0.10%) |
Apr 15, 2020 | 65.14 | 65.68 | 64.91 | 65.56 | 42,338,600 | -0.62(-0.93%) |
Apr 14, 2020 | 66.49 | 66.64 | 65.73 | 66.17 | 46,361,128 | +0.28(+0.42%) |
Apr 13, 2020 | 66.41 | 66.50 | 65.28 | 65.90 | 49,755,768 | -0.96(-1.43%) |
Apr 09, 2020 | 66.54 | 68.23 | 66.15 | 66.85 | 109,453,560 | +4.11(+6.55%) |
Apr 08, 2020 | 61.66 | 63.01 | 61.44 | 62.75 | 57,027,848 | +1.59(+2.60%) |
Apr 07, 2020 | 62.04 | 62.28 | 61.07 | 61.16 | 43,266,288 | +0.00(+0.00%) |
Apr 06, 2020 | 60.93 | 61.33 | 60.73 | 61.16 | 39,850,020 | +1.45(+2.43%) |
Apr 03, 2020 | 60.88 | 61.04 | 59.52 | 59.70 | 49,260,312 | -1.31(-2.14%) |
Apr 02, 2020 | 60.37 | 61.94 | 60.25 | 61.01 | 39,206,064 | +0.47(+0.78%) |