Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 65.19 | 65.96 | 64.72 | 65.68 | 11,167,187 | +1.03(+1.59%) |
Jun 29, 2020 | 64.47 | 64.99 | 64.15 | 64.66 | 8,122,693 | +0.79(+1.24%) |
Jun 26, 2020 | 64.85 | 65.17 | 63.70 | 63.87 | 13,850,388 | -1.17(-1.80%) |
Jun 25, 2020 | 64.26 | 65.37 | 63.97 | 65.04 | 8,518,224 | +0.59(+0.92%) |
Jun 24, 2020 | 65.17 | 65.31 | 64.09 | 64.44 | 9,078,208 | -1.06(-1.62%) |
Jun 23, 2020 | 65.83 | 66.78 | 65.31 | 65.51 | 12,837,690 | +0.31(+0.48%) |
Jun 22, 2020 | 65.72 | 65.94 | 64.92 | 65.19 | 8,394,974 | -0.98(-1.48%) |
Jun 19, 2020 | 65.51 | 66.24 | 64.39 | 66.17 | 19,844,040 | +1.43(+2.20%) |
Jun 18, 2020 | 64.24 | 64.79 | 64.01 | 64.74 | 8,706,333 | -0.06(-0.09%) |
Jun 17, 2020 | 65.71 | 65.79 | 64.24 | 64.80 | 15,707,562 | -0.58(-0.88%) |
Jun 16, 2020 | 64.03 | 65.75 | 63.56 | 65.38 | 24,085,244 | +2.51(+3.99%) |
Jun 15, 2020 | 63.63 | 64.02 | 62.49 | 62.87 | 19,870,082 | -1.94(-2.99%) |
Jun 12, 2020 | 66.16 | 66.19 | 64.10 | 64.81 | 19,098,100 | -0.37(-0.57%) |
Jun 11, 2020 | 68.10 | 68.81 | 65.18 | 65.18 | 16,193,724 | -3.72(-5.41%) |
Jun 10, 2020 | 69.47 | 69.76 | 68.25 | 68.91 | 10,280,848 | -0.41(-0.60%) |
Jun 09, 2020 | 70.10 | 70.37 | 69.20 | 69.32 | 10,016,236 | -0.54(-0.77%) |
Jun 08, 2020 | 68.39 | 70.11 | 68.39 | 69.86 | 11,273,869 | +0.54(+0.78%) |
Jun 05, 2020 | 69.19 | 70.05 | 68.67 | 69.32 | 11,791,147 | +0.60(+0.87%) |
Jun 04, 2020 | 68.49 | 69.24 | 68.12 | 68.72 | 10,521,905 | -0.43(-0.62%) |
Jun 03, 2020 | 68.26 | 69.39 | 68.14 | 69.15 | 15,481,616 | +1.03(+1.51%) |
Jun 02, 2020 | 67.03 | 68.14 | 66.43 | 68.12 | 12,854,291 | +1.08(+1.61%) |
Jun 01, 2020 | 67.57 | 67.80 | 66.68 | 67.05 | 7,105,171 | -0.98(-1.44%) |
May 29, 2020 | 66.96 | 68.21 | 65.99 | 68.02 | 15,308,650 | +1.42(+2.13%) |
May 28, 2020 | 66.24 | 67.66 | 66.16 | 66.61 | 14,933,772 | +1.26(+1.92%) |
May 27, 2020 | 64.89 | 65.43 | 64.05 | 65.35 | 14,519,795 | +0.24(+0.38%) |
May 26, 2020 | 65.95 | 66.24 | 64.81 | 65.11 | 21,669,916 | +0.75(+1.17%) |
May 22, 2020 | 64.19 | 64.60 | 64.10 | 64.36 | 7,198,646 | -0.15(-0.24%) |
May 21, 2020 | 64.72 | 64.91 | 64.27 | 64.51 | 10,190,525 | -0.29(-0.44%) |
May 20, 2020 | 65.76 | 65.93 | 64.62 | 64.80 | 12,484,896 | -0.56(-0.85%) |
May 19, 2020 | 66.97 | 67.19 | 65.18 | 65.35 | 11,992,924 | -1.83(-2.72%) |
May 18, 2020 | 68.26 | 68.26 | 66.77 | 67.18 | 14,213,553 | -0.05(-0.08%) |
May 15, 2020 | 67.51 | 67.88 | 66.43 | 67.23 | 10,606,621 | -0.23(-0.34%) |
May 14, 2020 | 65.12 | 67.53 | 65.11 | 67.46 | 12,915,710 | +1.82(+2.77%) |
May 13, 2020 | 64.60 | 66.40 | 64.53 | 65.64 | 12,380,255 | +0.59(+0.91%) |
May 12, 2020 | 65.86 | 66.32 | 64.99 | 65.05 | 10,805,361 | -0.61(-0.92%) |
May 11, 2020 | 64.07 | 65.79 | 63.98 | 65.65 | 12,027,204 | +1.27(+1.98%) |
May 08, 2020 | 64.47 | 64.85 | 64.02 | 64.38 | 9,955,143 | +0.67(+1.06%) |
May 07, 2020 | 64.89 | 64.99 | 63.56 | 63.71 | 14,270,343 | -1.28(-1.97%) |
May 06, 2020 | 66.03 | 66.27 | 64.96 | 64.99 | 14,056,736 | -0.75(-1.14%) |
May 05, 2020 | 65.10 | 66.41 | 64.69 | 65.74 | 8,380,697 | +0.97(+1.50%) |
May 04, 2020 | 65.75 | 65.76 | 64.23 | 64.77 | 10,021,409 | -0.68(-1.04%) |
May 01, 2020 | 66.46 | 66.46 | 64.83 | 65.45 | 10,778,212 | -1.41(-2.10%) |
Apr 30, 2020 | 67.26 | 67.75 | 66.69 | 66.86 | 13,177,928 | -1.21(-1.77%) |
Apr 29, 2020 | 69.26 | 69.26 | 66.60 | 68.06 | 15,495,796 | -0.35(-0.51%) |
Apr 28, 2020 | 68.41 | 69.30 | 67.56 | 68.41 | 22,954,742 | -2.36(-3.33%) |
Apr 27, 2020 | 68.45 | 71.35 | 68.12 | 70.77 | 14,477,005 | +2.15(+3.13%) |
Apr 24, 2020 | 68.76 | 69.19 | 68.28 | 68.62 | 8,704,046 | +0.46(+0.68%) |
Apr 23, 2020 | 67.58 | 69.00 | 67.56 | 68.16 | 9,231,096 | +0.76(+1.13%) |
Apr 22, 2020 | 66.74 | 67.96 | 66.43 | 67.40 | 13,512,979 | +1.20(+1.81%) |
Apr 21, 2020 | 68.78 | 69.35 | 65.91 | 66.20 | 20,241,366 | -3.83(-5.46%) |
Apr 20, 2020 | 69.79 | 70.90 | 68.06 | 70.03 | 13,220,576 | -0.30(-0.43%) |
Apr 17, 2020 | 70.74 | 70.92 | 69.47 | 70.33 | 17,475,020 | +0.39(+0.55%) |
Apr 16, 2020 | 69.65 | 70.22 | 69.32 | 69.94 | 10,347,618 | +0.78(+1.13%) |
Apr 15, 2020 | 68.26 | 69.91 | 67.89 | 69.16 | 12,239,241 | -0.65(-0.93%) |
Apr 14, 2020 | 69.38 | 70.11 | 68.03 | 69.81 | 13,763,382 | +1.94(+2.86%) |
Apr 13, 2020 | 68.95 | 69.50 | 67.27 | 67.87 | 8,726,253 | -1.64(-2.36%) |
Apr 09, 2020 | 68.40 | 70.19 | 67.57 | 69.51 | 15,713,183 | +0.73(+1.07%) |
Apr 08, 2020 | 66.72 | 69.94 | 66.02 | 68.78 | 12,998,557 | +2.58(+3.90%) |
Apr 07, 2020 | 68.83 | 69.08 | 66.07 | 66.20 | 12,067,798 | -1.47(-2.18%) |
Apr 06, 2020 | 66.01 | 68.13 | 65.65 | 67.68 | 16,206,950 | +3.42(+5.32%) |
Apr 03, 2020 | 64.28 | 65.26 | 63.47 | 64.26 | 11,367,508 | -0.52(-0.81%) |
Apr 02, 2020 | 64.03 | 64.99 | 62.39 | 64.78 | 14,543,134 | +2.59(+4.16%) |