Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 66.43 | 66.96 | 66.37 | 66.82 | 49,538,820 | +0.61(+0.91%) |
Jun 29, 2020 | 66.67 | 66.68 | 65.88 | 66.21 | 93,496,848 | -0.38(-0.57%) |
Jun 26, 2020 | 67.14 | 67.14 | 66.50 | 66.59 | 41,173,360 | -0.64(-0.95%) |
Jun 25, 2020 | 67.02 | 67.27 | 66.71 | 67.23 | 38,063,204 | +0.02(+0.04%) |
Jun 24, 2020 | 67.68 | 67.77 | 66.75 | 67.20 | 53,407,284 | -0.70(-1.02%) |
Jun 23, 2020 | 68.04 | 68.06 | 67.86 | 67.90 | 21,301,460 | +0.10(+0.14%) |
Jun 22, 2020 | 67.84 | 67.97 | 67.69 | 67.80 | 26,307,268 | -0.05(-0.07%) |
Jun 19, 2020 | 68.21 | 68.25 | 67.70 | 67.85 | 39,135,692 | -0.23(-0.34%) |
Jun 18, 2020 | 67.91 | 68.12 | 67.81 | 68.08 | 27,147,272 | -0.02(-0.04%) |
Jun 17, 2020 | 68.37 | 68.45 | 68.07 | 68.10 | 20,847,824 | -0.32(-0.47%) |
Jun 16, 2020 | 68.97 | 69.04 | 68.20 | 68.42 | 50,055,184 | +0.28(+0.41%) |
Jun 15, 2020 | 67.05 | 68.58 | 66.90 | 68.14 | 48,168,200 | +0.65(+0.97%) |
Jun 12, 2020 | 67.73 | 67.84 | 67.00 | 67.49 | 44,167,260 | +0.66(+0.99%) |
Jun 11, 2020 | 67.60 | 67.64 | 66.69 | 66.82 | 59,604,948 | -1.76(-2.57%) |
Jun 10, 2020 | 68.59 | 68.95 | 68.16 | 68.58 | 44,785,704 | -0.10(-0.14%) |
Jun 09, 2020 | 68.86 | 68.89 | 68.42 | 68.68 | 34,707,152 | -0.54(-0.78%) |
Jun 08, 2020 | 69.31 | 69.32 | 69.05 | 69.22 | 25,033,106 | +0.08(+0.12%) |
Jun 05, 2020 | 69.23 | 69.61 | 69.09 | 69.14 | 43,128,820 | +0.65(+0.94%) |
Jun 04, 2020 | 68.63 | 68.75 | 68.37 | 68.49 | 44,471,596 | -0.21(-0.31%) |
Jun 03, 2020 | 68.67 | 69.08 | 68.58 | 68.71 | 43,964,828 | +0.32(+0.47%) |
Jun 02, 2020 | 67.72 | 68.42 | 67.64 | 68.39 | 43,891,476 | +0.67(+0.99%) |
Jun 01, 2020 | 67.08 | 67.74 | 66.98 | 67.72 | 57,399,600 | +0.51(+0.76%) |
May 29, 2020 | 66.91 | 67.37 | 66.77 | 67.21 | 39,593,004 | +0.27(+0.40%) |
May 28, 2020 | 66.97 | 67.32 | 66.82 | 66.94 | 28,552,018 | +0.07(+0.10%) |
May 27, 2020 | 67.21 | 67.23 | 66.59 | 66.87 | 30,541,576 | +0.14(+0.21%) |
May 26, 2020 | 66.73 | 67.00 | 66.20 | 66.74 | 33,936,728 | +0.50(+0.75%) |
May 22, 2020 | 66.01 | 66.32 | 65.89 | 66.24 | 13,872,021 | +0.16(+0.25%) |
May 21, 2020 | 66.08 | 66.23 | 65.88 | 66.08 | 28,582,196 | -0.02(-0.02%) |
May 20, 2020 | 65.74 | 66.26 | 65.68 | 66.09 | 44,213,496 | +0.69(+1.06%) |
May 19, 2020 | 65.27 | 65.59 | 65.15 | 65.40 | 22,668,418 | +0.08(+0.12%) |
May 18, 2020 | 65.20 | 65.37 | 64.96 | 65.32 | 39,122,108 | +1.13(+1.77%) |
May 15, 2020 | 63.91 | 64.29 | 63.74 | 64.18 | 41,858,388 | +0.09(+0.14%) |
May 14, 2020 | 63.98 | 64.34 | 63.59 | 64.09 | 37,316,100 | -0.22(-0.34%) |
May 13, 2020 | 64.71 | 64.76 | 64.21 | 64.31 | 36,742,692 | -0.34(-0.53%) |
May 12, 2020 | 65.16 | 65.24 | 64.66 | 64.66 | 31,065,620 | -0.08(-0.13%) |
May 11, 2020 | 64.89 | 65.01 | 64.70 | 64.74 | 17,518,180 | -0.29(-0.45%) |
May 08, 2020 | 64.69 | 65.04 | 64.64 | 65.03 | 26,749,988 | +0.61(+0.95%) |
May 07, 2020 | 64.58 | 65.00 | 64.40 | 64.42 | 24,013,416 | +0.16(+0.25%) |
May 06, 2020 | 64.69 | 64.77 | 64.23 | 64.26 | 23,083,376 | -0.37(-0.57%) |
May 05, 2020 | 64.27 | 64.62 | 64.27 | 64.62 | 32,478,054 | +0.55(+0.87%) |
May 04, 2020 | 64.04 | 64.31 | 63.77 | 64.07 | 25,017,858 | -0.09(-0.14%) |
May 01, 2020 | 64.70 | 64.86 | 64.10 | 64.16 | 39,069,732 | -1.13(-1.73%) |
Apr 30, 2020 | 64.81 | 65.39 | 64.56 | 65.29 | 42,670,548 | +0.13(+0.20%) |
Apr 29, 2020 | 64.47 | 65.23 | 64.34 | 65.16 | 42,918,956 | +1.13(+1.76%) |
Apr 28, 2020 | 64.18 | 64.22 | 63.67 | 64.03 | 29,477,786 | +0.19(+0.31%) |
Apr 27, 2020 | 63.88 | 64.07 | 63.73 | 63.83 | 25,317,870 | +0.26(+0.41%) |
Apr 24, 2020 | 64.22 | 64.31 | 63.44 | 63.57 | 46,747,004 | -0.60(-0.94%) |
Apr 23, 2020 | 64.33 | 64.66 | 63.91 | 64.17 | 29,439,536 | -0.03(-0.05%) |
Apr 22, 2020 | 64.34 | 64.43 | 63.99 | 64.21 | 19,367,692 | +0.56(+0.88%) |
Apr 21, 2020 | 64.12 | 64.17 | 63.52 | 63.65 | 52,153,796 | -1.19(-1.83%) |
Apr 20, 2020 | 65.17 | 65.58 | 64.71 | 64.83 | 30,395,836 | -0.99(-1.50%) |
Apr 17, 2020 | 66.01 | 66.07 | 65.63 | 65.82 | 47,125,096 | +0.33(+0.51%) |
Apr 16, 2020 | 65.39 | 65.55 | 64.88 | 65.49 | 31,810,184 | -0.06(-0.10%) |
Apr 15, 2020 | 65.14 | 65.68 | 64.90 | 65.55 | 42,339,796 | -0.62(-0.93%) |
Apr 14, 2020 | 66.49 | 66.63 | 65.72 | 66.17 | 46,362,436 | +0.28(+0.42%) |
Apr 13, 2020 | 66.41 | 66.50 | 65.28 | 65.89 | 49,757,172 | -0.96(-1.43%) |
Apr 09, 2020 | 66.54 | 68.22 | 66.15 | 66.85 | 109,456,656 | +4.11(+6.55%) |
Apr 08, 2020 | 61.66 | 63.01 | 61.44 | 62.74 | 57,029,460 | +1.59(+2.60%) |
Apr 07, 2020 | 62.04 | 62.27 | 61.07 | 61.15 | 43,267,512 | +0.00(+0.00%) |
Apr 06, 2020 | 60.93 | 61.33 | 60.72 | 61.15 | 39,851,148 | +1.45(+2.43%) |
Apr 03, 2020 | 60.88 | 61.04 | 59.51 | 59.70 | 49,261,704 | -1.31(-2.14%) |
Apr 02, 2020 | 60.37 | 61.93 | 60.25 | 61.01 | 39,207,176 | +0.47(+0.78%) |