Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 68.71 | 69.05 | 67.72 | 68.54 | 5,699,659 | -0.31(-0.45%) |
Jun 29, 2020 | 68.27 | 68.85 | 67.37 | 68.85 | 3,443,028 | +1.13(+1.67%) |
Jun 26, 2020 | 68.08 | 68.57 | 66.56 | 67.72 | 6,202,465 | -0.45(-0.65%) |
Jun 25, 2020 | 68.73 | 68.83 | 67.60 | 68.16 | 4,644,754 | -0.88(-1.27%) |
Jun 24, 2020 | 69.56 | 69.79 | 68.48 | 69.04 | 4,284,609 | -1.18(-1.69%) |
Jun 23, 2020 | 71.42 | 71.64 | 69.91 | 70.22 | 4,396,072 | -0.58(-0.82%) |
Jun 22, 2020 | 70.63 | 71.68 | 69.76 | 70.81 | 4,521,113 | +0.36(+0.51%) |
Jun 19, 2020 | 74.42 | 74.58 | 70.45 | 70.45 | 9,412,796 | -3.14(-4.27%) |
Jun 18, 2020 | 73.49 | 74.11 | 72.93 | 73.59 | 4,055,775 | -0.38(-0.51%) |
Jun 17, 2020 | 74.64 | 74.95 | 73.34 | 73.96 | 4,874,228 | -0.63(-0.85%) |
Jun 16, 2020 | 76.36 | 76.77 | 74.14 | 74.60 | 4,505,087 | -0.01(-0.01%) |
Jun 15, 2020 | 72.96 | 75.00 | 72.33 | 74.61 | 5,246,268 | +0.19(+0.25%) |
Jun 12, 2020 | 76.30 | 76.35 | 73.55 | 74.42 | 4,587,335 | -0.29(-0.39%) |
Jun 11, 2020 | 76.19 | 76.40 | 74.08 | 74.71 | 5,797,801 | -2.67(-3.45%) |
Jun 10, 2020 | 77.57 | 78.03 | 76.79 | 77.38 | 3,171,945 | -0.11(-0.14%) |
Jun 09, 2020 | 78.07 | 78.13 | 76.30 | 77.49 | 3,524,291 | -1.36(-1.73%) |
Jun 08, 2020 | 76.75 | 79.10 | 76.45 | 78.85 | 3,229,839 | +2.08(+2.70%) |
Jun 05, 2020 | 76.70 | 78.55 | 76.49 | 76.78 | 3,908,506 | +0.90(+1.19%) |
Jun 04, 2020 | 76.19 | 76.68 | 75.05 | 75.88 | 4,243,575 | -0.68(-0.89%) |
Jun 03, 2020 | 75.78 | 76.92 | 75.50 | 76.55 | 2,855,148 | +1.34(+1.78%) |
Jun 02, 2020 | 75.35 | 75.59 | 74.30 | 75.22 | 4,017,522 | +0.20(+0.26%) |
Jun 01, 2020 | 73.65 | 75.13 | 73.12 | 75.02 | 2,842,704 | +1.55(+2.11%) |
May 29, 2020 | 73.39 | 74.10 | 72.64 | 73.47 | 4,683,727 | -0.17(-0.23%) |
May 28, 2020 | 72.80 | 73.87 | 72.65 | 73.64 | 4,612,907 | +1.81(+2.52%) |
May 27, 2020 | 72.17 | 72.24 | 70.94 | 71.83 | 4,203,799 | +0.78(+1.10%) |
May 26, 2020 | 72.46 | 72.64 | 70.94 | 71.05 | 4,557,573 | -0.36(-0.50%) |
May 22, 2020 | 70.51 | 71.48 | 70.26 | 71.41 | 3,217,556 | +0.76(+1.08%) |
May 21, 2020 | 71.26 | 71.87 | 70.36 | 70.64 | 3,621,510 | -0.83(-1.16%) |
May 20, 2020 | 72.02 | 72.14 | 71.33 | 71.48 | 3,159,720 | +0.02(+0.02%) |
May 19, 2020 | 72.39 | 72.39 | 71.42 | 71.46 | 3,521,027 | -1.40(-1.92%) |
May 18, 2020 | 70.94 | 73.30 | 70.85 | 72.86 | 7,865,091 | +3.20(+4.59%) |
May 15, 2020 | 69.91 | 70.17 | 68.78 | 69.66 | 6,120,060 | -0.95(-1.35%) |
May 14, 2020 | 68.64 | 70.69 | 68.40 | 70.61 | 4,253,470 | +1.16(+1.67%) |
May 13, 2020 | 69.16 | 69.62 | 68.37 | 69.45 | 4,714,680 | +0.01(+0.01%) |
May 12, 2020 | 69.96 | 70.95 | 69.44 | 69.44 | 4,154,767 | +0.19(+0.27%) |
May 11, 2020 | 69.07 | 69.77 | 68.12 | 69.25 | 4,625,739 | -0.10(-0.15%) |
May 08, 2020 | 69.11 | 69.60 | 68.27 | 69.35 | 3,390,372 | +1.25(+1.83%) |
May 07, 2020 | 68.60 | 69.07 | 67.88 | 68.11 | 4,042,974 | +0.20(+0.30%) |
May 06, 2020 | 70.54 | 70.69 | 67.88 | 67.90 | 4,223,179 | -2.60(-3.69%) |
May 05, 2020 | 70.24 | 71.14 | 70.23 | 70.51 | 3,277,376 | +0.43(+0.62%) |
May 04, 2020 | 70.16 | 70.34 | 68.93 | 70.07 | 3,475,515 | -0.01(-0.01%) |
May 01, 2020 | 71.12 | 71.19 | 69.62 | 70.08 | 3,580,927 | -1.71(-2.39%) |
Apr 30, 2020 | 72.93 | 73.28 | 71.39 | 71.80 | 4,170,526 | -1.67(-2.27%) |
Apr 29, 2020 | 75.09 | 75.26 | 73.31 | 73.47 | 3,534,587 | -0.85(-1.14%) |
Apr 28, 2020 | 74.73 | 75.59 | 74.06 | 74.31 | 3,697,305 | +0.75(+1.01%) |
Apr 27, 2020 | 73.17 | 74.36 | 73.08 | 73.57 | 3,057,712 | +0.90(+1.24%) |
Apr 24, 2020 | 72.48 | 73.08 | 70.98 | 72.67 | 4,391,141 | +0.48(+0.67%) |
Apr 23, 2020 | 74.19 | 74.78 | 72.00 | 72.19 | 3,888,794 | -1.72(-2.33%) |
Apr 22, 2020 | 73.57 | 74.97 | 73.34 | 73.91 | 3,643,552 | +1.45(+2.00%) |
Apr 21, 2020 | 72.29 | 73.31 | 71.56 | 72.46 | 4,342,322 | -1.03(-1.40%) |
Apr 20, 2020 | 75.53 | 75.88 | 73.42 | 73.48 | 3,707,433 | -2.93(-3.83%) |
Apr 17, 2020 | 75.75 | 76.82 | 74.26 | 76.41 | 5,069,404 | +2.13(+2.87%) |
Apr 16, 2020 | 74.63 | 75.13 | 73.81 | 74.28 | 2,752,896 | +0.04(+0.06%) |
Apr 15, 2020 | 75.05 | 75.86 | 73.86 | 74.24 | 4,356,308 | -2.44(-3.19%) |
Apr 14, 2020 | 75.76 | 77.07 | 74.81 | 76.68 | 4,496,066 | +2.59(+3.50%) |
Apr 13, 2020 | 75.98 | 76.35 | 73.30 | 74.09 | 4,480,919 | -2.50(-3.27%) |
Apr 09, 2020 | 73.36 | 78.87 | 73.20 | 76.59 | 7,710,527 | +4.08(+5.63%) |
Apr 08, 2020 | 68.27 | 73.42 | 67.87 | 72.51 | 7,935,438 | +4.57(+6.73%) |
Apr 07, 2020 | 70.81 | 70.97 | 67.84 | 67.94 | 4,149,377 | -0.97(-1.40%) |
Apr 06, 2020 | 66.67 | 69.51 | 66.50 | 68.90 | 4,669,074 | +4.44(+6.88%) |
Apr 03, 2020 | 66.43 | 67.28 | 64.10 | 64.47 | 3,427,988 | -2.86(-4.24%) |
Apr 02, 2020 | 64.82 | 67.81 | 64.66 | 67.33 | 4,322,714 | +1.54(+2.35%) |