Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 68.91 | 69.84 | 68.35 | 68.86 | 2,991,936 | +0.06(+0.09%) |
Jun 29, 2020 | 68.06 | 68.80 | 67.61 | 68.80 | 2,749,142 | +1.36(+2.01%) |
Jun 26, 2020 | 68.57 | 69.37 | 66.71 | 67.44 | 5,048,631 | -1.12(-1.64%) |
Jun 25, 2020 | 69.52 | 69.69 | 68.09 | 68.57 | 4,116,649 | -1.22(-1.75%) |
Jun 24, 2020 | 69.37 | 70.00 | 68.97 | 69.78 | 3,860,085 | -0.21(-0.30%) |
Jun 23, 2020 | 70.47 | 70.87 | 69.22 | 69.99 | 3,984,280 | +0.29(+0.41%) |
Jun 22, 2020 | 68.82 | 70.17 | 68.58 | 69.71 | 3,170,845 | +0.79(+1.14%) |
Jun 19, 2020 | 71.44 | 71.44 | 68.88 | 68.92 | 6,578,418 | -1.78(-2.52%) |
Jun 18, 2020 | 70.78 | 71.24 | 70.02 | 70.70 | 2,193,856 | -0.41(-0.58%) |
Jun 17, 2020 | 71.12 | 71.55 | 69.96 | 71.12 | 2,183,943 | +0.56(+0.80%) |
Jun 16, 2020 | 72.21 | 72.64 | 70.20 | 70.55 | 4,054,576 | -0.14(-0.20%) |
Jun 15, 2020 | 69.31 | 71.05 | 68.91 | 70.69 | 3,603,706 | -0.03(-0.05%) |
Jun 12, 2020 | 71.76 | 71.79 | 69.71 | 70.73 | 2,763,493 | +0.03(+0.05%) |
Jun 11, 2020 | 72.70 | 72.93 | 70.04 | 70.69 | 4,522,279 | -3.12(-4.23%) |
Jun 10, 2020 | 74.21 | 75.14 | 73.75 | 73.81 | 2,382,142 | -0.47(-0.63%) |
Jun 09, 2020 | 75.49 | 75.53 | 73.34 | 74.28 | 2,361,326 | -1.73(-2.28%) |
Jun 08, 2020 | 73.87 | 76.19 | 73.51 | 76.01 | 2,520,865 | +2.08(+2.81%) |
Jun 05, 2020 | 73.48 | 75.31 | 73.25 | 73.93 | 3,088,718 | +0.96(+1.32%) |
Jun 04, 2020 | 74.70 | 74.83 | 72.09 | 72.97 | 2,605,653 | -2.24(-2.98%) |
Jun 03, 2020 | 74.63 | 76.05 | 74.46 | 75.21 | 2,160,620 | +0.87(+1.17%) |
Jun 02, 2020 | 75.06 | 75.08 | 73.72 | 74.34 | 1,934,075 | -0.14(-0.19%) |
Jun 01, 2020 | 73.56 | 74.76 | 73.37 | 74.48 | 1,979,435 | +0.77(+1.04%) |
May 29, 2020 | 73.48 | 74.23 | 72.90 | 73.71 | 3,984,708 | +0.13(+0.18%) |
May 28, 2020 | 71.44 | 74.03 | 71.44 | 73.58 | 4,339,551 | +3.16(+4.49%) |
May 27, 2020 | 70.07 | 70.46 | 69.41 | 70.42 | 4,103,035 | +1.31(+1.90%) |
May 26, 2020 | 68.74 | 69.84 | 68.57 | 69.10 | 3,414,689 | +0.99(+1.45%) |
May 22, 2020 | 66.91 | 68.17 | 66.88 | 68.12 | 2,528,595 | +1.22(+1.82%) |
May 21, 2020 | 67.09 | 67.29 | 66.48 | 66.90 | 2,438,521 | -0.33(-0.49%) |
May 20, 2020 | 67.51 | 67.93 | 66.73 | 67.22 | 2,498,423 | +0.53(+0.79%) |
May 19, 2020 | 68.56 | 68.63 | 66.69 | 66.70 | 3,216,508 | -2.37(-3.43%) |
May 18, 2020 | 68.55 | 69.78 | 68.47 | 69.07 | 4,013,797 | +1.25(+1.85%) |
May 15, 2020 | 67.01 | 67.84 | 66.28 | 67.81 | 9,273,443 | +0.29(+0.42%) |
May 14, 2020 | 66.83 | 68.05 | 65.91 | 67.53 | 4,356,518 | +0.32(+0.48%) |
May 13, 2020 | 67.00 | 67.31 | 66.33 | 67.21 | 4,248,822 | -0.16(-0.23%) |
May 12, 2020 | 68.74 | 68.93 | 67.02 | 67.36 | 4,278,211 | -1.09(-1.59%) |
May 11, 2020 | 68.61 | 69.12 | 67.45 | 68.45 | 2,885,788 | -0.60(-0.86%) |
May 08, 2020 | 68.44 | 69.53 | 68.31 | 69.05 | 2,786,393 | +1.09(+1.60%) |
May 07, 2020 | 68.15 | 69.74 | 67.67 | 67.96 | 4,433,538 | +0.42(+0.61%) |
May 06, 2020 | 72.21 | 72.26 | 67.23 | 67.54 | 5,951,252 | -3.85(-5.39%) |
May 05, 2020 | 70.82 | 72.53 | 70.28 | 71.39 | 3,480,738 | +0.22(+0.31%) |
May 04, 2020 | 69.58 | 71.35 | 68.95 | 71.17 | 2,823,150 | +1.42(+2.04%) |
May 01, 2020 | 70.60 | 70.83 | 69.46 | 69.75 | 3,199,831 | -1.47(-2.07%) |
Apr 30, 2020 | 71.21 | 71.62 | 70.16 | 71.22 | 3,796,704 | -0.02(-0.02%) |
Apr 29, 2020 | 73.48 | 73.53 | 71.02 | 71.24 | 3,953,033 | -1.29(-1.77%) |
Apr 28, 2020 | 72.60 | 74.18 | 72.16 | 72.52 | 2,485,209 | +0.87(+1.21%) |
Apr 27, 2020 | 71.80 | 72.32 | 71.53 | 71.66 | 2,282,732 | +0.33(+0.47%) |
Apr 24, 2020 | 70.93 | 71.66 | 70.78 | 71.32 | 3,300,886 | +0.18(+0.25%) |
Apr 23, 2020 | 72.69 | 73.00 | 71.01 | 71.14 | 2,831,464 | -1.70(-2.33%) |
Apr 22, 2020 | 71.60 | 73.42 | 71.19 | 72.84 | 2,931,798 | +2.17(+3.07%) |
Apr 21, 2020 | 70.07 | 70.99 | 69.34 | 70.67 | 3,516,925 | -0.38(-0.53%) |
Apr 20, 2020 | 74.83 | 74.83 | 70.98 | 71.05 | 2,720,527 | -2.97(-4.02%) |
Apr 17, 2020 | 73.23 | 74.53 | 72.48 | 74.02 | 2,711,355 | +2.00(+2.77%) |
Apr 16, 2020 | 72.24 | 72.58 | 70.94 | 72.03 | 2,103,847 | +0.38(+0.53%) |
Apr 15, 2020 | 72.91 | 73.27 | 71.38 | 71.65 | 2,985,901 | -2.26(-3.06%) |
Apr 14, 2020 | 73.30 | 74.02 | 72.54 | 73.91 | 2,552,970 | +2.36(+3.29%) |
Apr 13, 2020 | 73.39 | 74.21 | 70.75 | 71.56 | 2,423,319 | -2.41(-3.26%) |
Apr 09, 2020 | 71.98 | 75.66 | 71.98 | 73.96 | 4,672,026 | +2.58(+3.61%) |
Apr 08, 2020 | 67.92 | 71.87 | 67.70 | 71.38 | 3,399,084 | +3.90(+5.78%) |
Apr 07, 2020 | 69.14 | 69.55 | 66.79 | 67.48 | 4,711,549 | +0.14(+0.20%) |
Apr 06, 2020 | 64.16 | 68.37 | 63.92 | 67.35 | 4,212,928 | +5.22(+8.40%) |
Apr 03, 2020 | 64.98 | 65.75 | 61.01 | 62.13 | 4,625,699 | -3.68(-5.59%) |
Apr 02, 2020 | 63.10 | 66.48 | 62.03 | 65.81 | 5,787,803 | +1.90(+2.98%) |