Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 63.59 | 66.00 | 63.22 | 65.81 | 10,987,155 | +2.04(+3.19%) |
Jun 29, 2020 | 65.46 | 65.49 | 63.42 | 63.78 | 10,253,242 | -0.01(-0.01%) |
Jun 26, 2020 | 64.24 | 64.47 | 63.07 | 63.79 | 12,145,633 | -0.79(-1.22%) |
Jun 25, 2020 | 64.84 | 64.91 | 63.58 | 64.57 | 8,383,170 | -0.38(-0.58%) |
Jun 24, 2020 | 64.07 | 65.05 | 63.92 | 64.95 | 9,328,251 | +0.75(+1.17%) |
Jun 23, 2020 | 64.73 | 65.07 | 63.99 | 64.20 | 8,318,089 | -0.53(-0.82%) |
Jun 22, 2020 | 65.42 | 65.65 | 64.19 | 64.73 | 10,450,168 | -1.54(-2.32%) |
Jun 19, 2020 | 63.74 | 66.72 | 63.38 | 66.27 | 22,589,460 | +2.93(+4.63%) |
Jun 18, 2020 | 62.78 | 63.45 | 62.45 | 63.33 | 6,444,710 | +0.24(+0.38%) |
Jun 17, 2020 | 63.75 | 63.99 | 63.00 | 63.09 | 8,804,705 | -0.74(-1.15%) |
Jun 16, 2020 | 63.80 | 64.72 | 63.04 | 63.83 | 11,250,053 | +0.56(+0.88%) |
Jun 15, 2020 | 62.67 | 63.70 | 61.94 | 63.27 | 7,498,599 | +0.66(+1.05%) |
Jun 12, 2020 | 62.73 | 63.06 | 61.51 | 62.61 | 9,791,490 | +0.31(+0.49%) |
Jun 11, 2020 | 64.80 | 65.19 | 62.23 | 62.31 | 14,129,634 | -3.04(-4.65%) |
Jun 10, 2020 | 65.96 | 66.46 | 65.18 | 65.34 | 9,180,081 | -0.44(-0.67%) |
Jun 09, 2020 | 65.28 | 66.24 | 65.02 | 65.78 | 9,201,669 | +0.53(+0.81%) |
Jun 08, 2020 | 67.23 | 67.24 | 65.05 | 65.26 | 21,196,900 | +0.19(+0.29%) |
Jun 05, 2020 | 65.07 | 65.73 | 64.61 | 65.07 | 13,029,724 | -0.67(-1.02%) |
Jun 04, 2020 | 62.84 | 66.28 | 62.69 | 65.74 | 17,377,286 | +2.66(+4.22%) |
Jun 03, 2020 | 63.06 | 63.21 | 62.20 | 63.08 | 14,918,427 | +0.97(+1.56%) |
Jun 02, 2020 | 63.05 | 63.28 | 61.86 | 62.11 | 19,924,392 | -1.61(-2.53%) |
Jun 01, 2020 | 63.99 | 65.20 | 63.06 | 63.72 | 17,303,770 | -2.26(-3.43%) |
May 29, 2020 | 64.24 | 66.23 | 63.26 | 65.99 | 28,757,604 | +2.13(+3.33%) |
May 28, 2020 | 63.58 | 64.58 | 63.51 | 63.86 | 12,400,807 | +0.36(+0.56%) |
May 27, 2020 | 61.37 | 63.57 | 61.37 | 63.50 | 13,857,876 | +1.46(+2.35%) |
May 26, 2020 | 62.72 | 62.99 | 61.39 | 62.04 | 14,510,677 | -0.14(-0.22%) |
May 22, 2020 | 61.97 | 62.31 | 61.65 | 62.18 | 7,393,390 | -0.14(-0.22%) |
May 21, 2020 | 62.29 | 62.68 | 61.80 | 62.32 | 8,479,855 | -0.33(-0.53%) |
May 20, 2020 | 61.73 | 62.82 | 61.65 | 62.65 | 15,829,502 | +1.31(+2.14%) |
May 19, 2020 | 62.46 | 63.46 | 61.30 | 61.33 | 16,674,915 | -2.05(-3.24%) |
May 18, 2020 | 64.83 | 64.86 | 62.62 | 63.38 | 19,581,054 | -1.27(-1.97%) |
May 15, 2020 | 64.83 | 65.16 | 63.97 | 64.66 | 14,567,282 | -0.82(-1.26%) |
May 14, 2020 | 64.90 | 65.97 | 64.29 | 65.48 | 12,628,817 | +0.14(+0.22%) |
May 13, 2020 | 67.23 | 67.28 | 65.20 | 65.33 | 13,159,076 | -0.75(-1.14%) |
May 12, 2020 | 68.01 | 68.23 | 66.06 | 66.09 | 14,302,085 | -2.42(-3.53%) |
May 11, 2020 | 65.94 | 68.61 | 65.81 | 68.51 | 15,724,189 | +2.81(+4.27%) |
May 08, 2020 | 65.93 | 66.50 | 65.17 | 65.70 | 12,448,835 | -0.10(-0.15%) |
May 07, 2020 | 66.05 | 66.50 | 65.12 | 65.80 | 15,904,177 | +0.12(+0.18%) |
May 06, 2020 | 66.89 | 67.28 | 65.50 | 65.68 | 14,834,415 | -1.42(-2.11%) |
May 05, 2020 | 67.26 | 67.68 | 66.56 | 67.10 | 17,593,784 | -0.94(-1.38%) |
May 04, 2020 | 69.20 | 69.32 | 67.14 | 68.04 | 22,622,140 | +0.25(+0.38%) |
May 01, 2020 | 68.84 | 69.01 | 65.81 | 67.78 | 40,689,480 | -3.43(-4.82%) |
Apr 30, 2020 | 72.46 | 72.63 | 68.95 | 71.22 | 46,304,100 | +0.73(+1.03%) |
Apr 29, 2020 | 71.19 | 72.07 | 67.87 | 70.49 | 92,118,336 | +3.79(+5.68%) |
Apr 28, 2020 | 67.73 | 67.89 | 66.20 | 66.70 | 11,522,030 | -1.04(-1.54%) |
Apr 27, 2020 | 67.74 | 68.17 | 66.33 | 67.74 | 17,258,958 | +0.22(+0.33%) |
Apr 24, 2020 | 65.37 | 67.95 | 64.65 | 67.52 | 28,827,312 | +1.49(+2.26%) |
Apr 23, 2020 | 69.67 | 71.22 | 63.08 | 66.03 | 77,144,112 | -2.91(-4.22%) |
Apr 22, 2020 | 67.47 | 69.15 | 66.82 | 68.94 | 16,489,685 | +2.36(+3.54%) |
Apr 21, 2020 | 68.04 | 69.73 | 66.35 | 66.58 | 23,552,098 | -2.31(-3.36%) |
Apr 20, 2020 | 70.36 | 72.22 | 68.38 | 68.90 | 36,552,164 | -2.31(-3.25%) |
Apr 17, 2020 | 72.21 | 72.74 | 68.68 | 71.21 | 111,281,120 | +6.32(+9.73%) |
Apr 16, 2020 | 63.45 | 65.25 | 63.12 | 64.89 | 23,549,924 | +1.62(+2.56%) |
Apr 15, 2020 | 64.57 | 64.94 | 63.14 | 63.27 | 13,432,722 | -2.65(-4.01%) |
Apr 14, 2020 | 64.05 | 66.00 | 63.88 | 65.92 | 16,956,108 | +2.09(+3.28%) |
Apr 13, 2020 | 64.27 | 64.44 | 62.49 | 63.83 | 19,147,282 | +1.50(+2.41%) |
Apr 09, 2020 | 63.05 | 63.25 | 61.85 | 62.32 | 15,121,987 | -1.25(-1.97%) |
Apr 08, 2020 | 63.36 | 63.70 | 62.38 | 63.58 | 14,394,007 | +0.27(+0.43%) |
Apr 07, 2020 | 65.54 | 65.86 | 61.47 | 63.31 | 23,484,402 | -2.59(-3.94%) |
Apr 06, 2020 | 67.18 | 67.53 | 64.33 | 65.90 | 22,524,276 | -0.41(-0.61%) |
Apr 03, 2020 | 65.63 | 67.38 | 64.74 | 66.31 | 22,907,316 | +1.04(+1.60%) |
Apr 02, 2020 | 60.88 | 65.69 | 60.52 | 65.27 | 24,151,682 | +3.79(+6.16%) |