Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 66.78 | 67.32 | 66.73 | 67.17 | 49,277,820 | +0.61(+0.91%) |
Jun 29, 2020 | 67.02 | 67.03 | 66.23 | 66.56 | 93,004,248 | -0.38(-0.57%) |
Jun 26, 2020 | 67.49 | 67.49 | 66.85 | 66.94 | 40,956,436 | -0.64(-0.95%) |
Jun 25, 2020 | 67.38 | 67.62 | 67.06 | 67.58 | 37,862,664 | +0.02(+0.04%) |
Jun 24, 2020 | 68.04 | 68.13 | 67.10 | 67.56 | 53,125,904 | -0.70(-1.02%) |
Jun 23, 2020 | 68.40 | 68.42 | 68.22 | 68.26 | 21,189,230 | +0.10(+0.14%) |
Jun 22, 2020 | 68.20 | 68.33 | 68.05 | 68.16 | 26,168,666 | -0.05(-0.07%) |
Jun 19, 2020 | 68.57 | 68.61 | 68.06 | 68.21 | 38,929,504 | -0.23(-0.34%) |
Jun 18, 2020 | 68.27 | 68.48 | 68.17 | 68.44 | 27,004,244 | -0.02(-0.04%) |
Jun 17, 2020 | 68.73 | 68.82 | 68.43 | 68.46 | 20,737,986 | -0.32(-0.47%) |
Jun 16, 2020 | 69.33 | 69.40 | 68.56 | 68.78 | 49,791,464 | +0.28(+0.41%) |
Jun 15, 2020 | 67.40 | 68.95 | 67.25 | 68.50 | 47,914,420 | +0.66(+0.97%) |
Jun 12, 2020 | 68.09 | 68.20 | 67.36 | 67.85 | 43,934,564 | +0.67(+0.99%) |
Jun 11, 2020 | 67.96 | 67.99 | 67.05 | 67.18 | 59,290,912 | -1.77(-2.57%) |
Jun 10, 2020 | 68.96 | 69.31 | 68.52 | 68.95 | 44,549,748 | -0.10(-0.14%) |
Jun 09, 2020 | 69.22 | 69.25 | 68.78 | 69.05 | 34,524,296 | -0.54(-0.78%) |
Jun 08, 2020 | 69.67 | 69.69 | 69.42 | 69.59 | 24,901,216 | +0.08(+0.12%) |
Jun 05, 2020 | 69.60 | 69.98 | 69.46 | 69.51 | 42,901,592 | +0.65(+0.94%) |
Jun 04, 2020 | 69.00 | 69.11 | 68.73 | 68.86 | 44,237,292 | -0.21(-0.31%) |
Jun 03, 2020 | 69.03 | 69.44 | 68.95 | 69.07 | 43,733,192 | +0.32(+0.47%) |
Jun 02, 2020 | 68.08 | 68.78 | 67.99 | 68.75 | 43,660,228 | +0.67(+0.99%) |
Jun 01, 2020 | 67.43 | 68.10 | 67.34 | 68.08 | 57,097,184 | +0.51(+0.76%) |
May 29, 2020 | 67.26 | 67.73 | 67.12 | 67.57 | 39,384,404 | +0.27(+0.40%) |
May 28, 2020 | 67.33 | 67.67 | 67.17 | 67.29 | 28,401,590 | +0.07(+0.10%) |
May 27, 2020 | 67.57 | 67.59 | 66.94 | 67.23 | 30,380,666 | +0.14(+0.21%) |
May 26, 2020 | 67.08 | 67.35 | 66.55 | 67.09 | 33,757,928 | +0.50(+0.75%) |
May 22, 2020 | 66.36 | 66.67 | 66.24 | 66.59 | 13,798,935 | +0.16(+0.25%) |
May 21, 2020 | 66.43 | 66.59 | 66.23 | 66.43 | 28,431,608 | -0.02(-0.02%) |
May 20, 2020 | 66.09 | 66.61 | 66.03 | 66.44 | 43,980,556 | +0.70(+1.06%) |
May 19, 2020 | 65.61 | 65.93 | 65.49 | 65.75 | 22,548,988 | +0.08(+0.12%) |
May 18, 2020 | 65.55 | 65.71 | 65.30 | 65.66 | 38,915,988 | +1.14(+1.77%) |
May 15, 2020 | 64.25 | 64.63 | 64.08 | 64.52 | 41,637,852 | +0.09(+0.14%) |
May 14, 2020 | 64.32 | 64.68 | 63.93 | 64.43 | 37,119,496 | -0.22(-0.34%) |
May 13, 2020 | 65.05 | 65.11 | 64.55 | 64.66 | 36,549,112 | -0.34(-0.53%) |
May 12, 2020 | 65.51 | 65.58 | 65.00 | 65.00 | 30,901,948 | -0.08(-0.13%) |
May 11, 2020 | 65.24 | 65.35 | 65.04 | 65.08 | 17,425,884 | -0.30(-0.45%) |
May 08, 2020 | 65.03 | 65.38 | 64.98 | 65.38 | 26,609,054 | +0.61(+0.95%) |
May 07, 2020 | 64.93 | 65.34 | 64.74 | 64.76 | 23,886,898 | +0.16(+0.25%) |
May 06, 2020 | 65.03 | 65.11 | 64.57 | 64.60 | 22,961,760 | -0.37(-0.57%) |
May 05, 2020 | 64.61 | 64.97 | 64.61 | 64.97 | 32,306,940 | +0.56(+0.87%) |
May 04, 2020 | 64.38 | 64.66 | 64.11 | 64.41 | 24,886,050 | -0.09(-0.14%) |
May 01, 2020 | 65.04 | 65.20 | 64.44 | 64.50 | 38,863,892 | -1.13(-1.73%) |
Apr 30, 2020 | 65.16 | 65.74 | 64.90 | 65.63 | 42,445,732 | +0.13(+0.20%) |
Apr 29, 2020 | 64.82 | 65.57 | 64.68 | 65.50 | 42,692,832 | +1.13(+1.76%) |
Apr 28, 2020 | 64.52 | 64.56 | 64.01 | 64.37 | 29,322,480 | +0.20(+0.31%) |
Apr 27, 2020 | 64.22 | 64.41 | 64.06 | 64.17 | 25,184,480 | +0.26(+0.41%) |
Apr 24, 2020 | 64.56 | 64.65 | 63.78 | 63.91 | 46,500,712 | -0.60(-0.94%) |
Apr 23, 2020 | 64.67 | 65.00 | 64.24 | 64.51 | 29,284,432 | -0.03(-0.05%) |
Apr 22, 2020 | 64.68 | 64.77 | 64.33 | 64.55 | 19,265,652 | +0.56(+0.88%) |
Apr 21, 2020 | 64.46 | 64.51 | 63.85 | 63.98 | 51,879,016 | -1.19(-1.83%) |
Apr 20, 2020 | 65.52 | 65.93 | 65.05 | 65.17 | 30,235,692 | -1.00(-1.50%) |
Apr 17, 2020 | 66.36 | 66.42 | 65.97 | 66.17 | 46,876,812 | +0.33(+0.51%) |
Apr 16, 2020 | 65.74 | 65.89 | 65.22 | 65.84 | 31,642,588 | -0.07(-0.10%) |
Apr 15, 2020 | 65.48 | 66.02 | 65.25 | 65.90 | 42,116,724 | -0.62(-0.93%) |
Apr 14, 2020 | 66.84 | 66.99 | 66.07 | 66.52 | 46,118,172 | +0.28(+0.42%) |
Apr 13, 2020 | 66.76 | 66.85 | 65.62 | 66.24 | 49,495,020 | -0.96(-1.43%) |
Apr 09, 2020 | 66.89 | 68.59 | 66.50 | 67.21 | 108,879,968 | +4.13(+6.55%) |
Apr 08, 2020 | 61.98 | 63.35 | 61.76 | 63.08 | 56,728,996 | +1.60(+2.60%) |
Apr 07, 2020 | 62.37 | 62.60 | 61.40 | 61.48 | 43,039,552 | +0.00(+0.00%) |
Apr 06, 2020 | 61.25 | 61.66 | 61.05 | 61.48 | 39,641,188 | +1.46(+2.43%) |
Apr 03, 2020 | 61.20 | 61.36 | 59.83 | 60.02 | 49,002,164 | -1.31(-2.14%) |
Apr 02, 2020 | 60.69 | 62.26 | 60.57 | 61.33 | 39,000,608 | +0.47(+0.78%) |