Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 63.15 | 63.47 | 61.75 | 62.55 | 2,536,869 | -0.67(-1.06%) |
Jun 29, 2020 | 62.41 | 63.22 | 61.48 | 63.22 | 1,833,196 | +1.23(+1.99%) |
Jun 26, 2020 | 61.43 | 62.60 | 61.28 | 61.99 | 3,935,617 | +0.57(+0.93%) |
Jun 25, 2020 | 61.97 | 62.08 | 60.71 | 61.41 | 2,800,705 | -0.79(-1.27%) |
Jun 24, 2020 | 61.15 | 62.62 | 60.80 | 62.21 | 2,802,346 | +0.51(+0.83%) |
Jun 23, 2020 | 62.72 | 62.89 | 61.48 | 61.69 | 1,604,275 | -0.42(-0.67%) |
Jun 22, 2020 | 62.13 | 63.21 | 61.63 | 62.11 | 2,511,699 | -0.02(-0.03%) |
Jun 19, 2020 | 66.02 | 66.02 | 62.13 | 62.13 | 5,279,840 | -2.98(-4.58%) |
Jun 18, 2020 | 65.21 | 66.07 | 64.80 | 65.11 | 1,617,386 | -0.37(-0.56%) |
Jun 17, 2020 | 66.63 | 66.68 | 65.06 | 65.48 | 2,223,812 | -0.94(-1.41%) |
Jun 16, 2020 | 66.98 | 67.98 | 66.04 | 66.42 | 2,162,142 | +0.67(+1.02%) |
Jun 15, 2020 | 64.68 | 66.79 | 64.22 | 65.75 | 3,153,563 | +0.19(+0.29%) |
Jun 12, 2020 | 66.15 | 66.44 | 64.59 | 65.55 | 2,825,167 | +0.62(+0.95%) |
Jun 11, 2020 | 65.89 | 66.08 | 64.19 | 64.94 | 2,501,129 | -1.98(-2.96%) |
Jun 10, 2020 | 66.53 | 67.55 | 66.53 | 66.92 | 2,051,617 | +0.22(+0.33%) |
Jun 09, 2020 | 67.18 | 67.26 | 65.98 | 66.70 | 2,147,918 | -0.88(-1.30%) |
Jun 08, 2020 | 65.57 | 67.63 | 65.31 | 67.58 | 2,202,250 | +2.07(+3.16%) |
Jun 05, 2020 | 65.48 | 66.28 | 65.19 | 65.51 | 2,203,996 | +0.43(+0.67%) |
Jun 04, 2020 | 65.42 | 65.75 | 64.22 | 65.08 | 1,927,322 | -0.73(-1.11%) |
Jun 03, 2020 | 65.40 | 66.35 | 65.22 | 65.81 | 1,739,146 | +0.74(+1.14%) |
Jun 02, 2020 | 65.60 | 65.68 | 64.35 | 65.07 | 1,630,624 | -0.22(-0.33%) |
Jun 01, 2020 | 65.20 | 65.84 | 64.29 | 65.28 | 1,853,775 | +0.01(+0.01%) |
May 29, 2020 | 63.36 | 65.41 | 63.01 | 65.28 | 3,703,339 | +1.66(+2.61%) |
May 28, 2020 | 62.85 | 63.73 | 62.68 | 63.61 | 1,802,362 | +1.65(+2.67%) |
May 27, 2020 | 62.68 | 63.09 | 61.36 | 61.96 | 1,858,168 | +0.05(+0.08%) |
May 26, 2020 | 61.75 | 62.91 | 61.59 | 61.91 | 2,566,706 | +0.88(+1.44%) |
May 22, 2020 | 60.75 | 61.14 | 60.40 | 61.03 | 1,606,398 | +0.23(+0.37%) |
May 21, 2020 | 61.26 | 61.88 | 60.59 | 60.81 | 1,515,452 | -0.71(-1.16%) |
May 20, 2020 | 62.03 | 62.94 | 61.21 | 61.52 | 1,971,095 | -0.12(-0.20%) |
May 19, 2020 | 63.15 | 63.56 | 61.62 | 61.64 | 2,080,307 | -1.94(-3.05%) |
May 18, 2020 | 62.62 | 64.16 | 62.11 | 63.58 | 2,584,861 | +2.39(+3.91%) |
May 15, 2020 | 61.89 | 61.95 | 60.14 | 61.19 | 4,542,415 | -1.11(-1.79%) |
May 14, 2020 | 61.63 | 62.77 | 60.22 | 62.30 | 2,451,239 | +0.16(+0.25%) |
May 13, 2020 | 61.95 | 62.22 | 60.75 | 62.15 | 2,449,623 | -0.11(-0.18%) |
May 12, 2020 | 62.51 | 62.74 | 61.54 | 62.26 | 2,903,223 | -0.25(-0.40%) |
May 11, 2020 | 63.49 | 63.80 | 62.14 | 62.51 | 2,666,067 | -1.33(-2.08%) |
May 08, 2020 | 64.45 | 64.48 | 62.71 | 63.83 | 2,702,417 | +0.09(+0.15%) |
May 07, 2020 | 64.57 | 65.10 | 63.60 | 63.74 | 2,719,347 | -0.27(-0.42%) |
May 06, 2020 | 66.72 | 67.12 | 63.85 | 64.00 | 2,642,327 | -2.72(-4.08%) |
May 05, 2020 | 66.40 | 67.61 | 66.00 | 66.72 | 1,890,910 | +0.41(+0.62%) |
May 04, 2020 | 66.10 | 66.58 | 65.20 | 66.31 | 2,040,690 | -0.16(-0.25%) |
May 01, 2020 | 67.42 | 67.50 | 65.95 | 66.47 | 2,075,448 | -1.33(-1.97%) |
Apr 30, 2020 | 69.43 | 69.54 | 67.31 | 67.81 | 3,636,941 | -2.13(-3.05%) |
Apr 29, 2020 | 73.96 | 73.96 | 69.79 | 69.94 | 2,348,035 | -1.57(-2.19%) |
Apr 28, 2020 | 72.18 | 73.17 | 71.17 | 71.51 | 1,960,662 | +0.37(+0.52%) |
Apr 27, 2020 | 71.30 | 71.81 | 71.01 | 71.14 | 1,764,471 | +0.03(+0.04%) |
Apr 24, 2020 | 70.72 | 71.29 | 69.62 | 71.11 | 2,032,217 | +0.74(+1.05%) |
Apr 23, 2020 | 72.38 | 72.96 | 70.18 | 70.37 | 2,170,998 | -2.01(-2.78%) |
Apr 22, 2020 | 72.91 | 73.18 | 71.89 | 72.38 | 1,739,983 | +0.54(+0.75%) |
Apr 21, 2020 | 72.69 | 73.14 | 71.17 | 71.84 | 2,461,653 | -1.70(-2.32%) |
Apr 20, 2020 | 76.55 | 76.95 | 73.43 | 73.55 | 1,802,440 | -3.52(-4.57%) |
Apr 17, 2020 | 77.04 | 77.44 | 75.42 | 77.07 | 1,408,385 | +0.99(+1.30%) |
Apr 16, 2020 | 75.45 | 76.85 | 75.17 | 76.08 | 1,852,946 | +1.24(+1.66%) |
Apr 15, 2020 | 75.71 | 75.79 | 74.09 | 74.84 | 1,656,859 | -2.01(-2.61%) |
Apr 14, 2020 | 74.87 | 77.01 | 74.07 | 76.84 | 2,108,138 | +3.84(+5.26%) |
Apr 13, 2020 | 74.16 | 74.99 | 72.34 | 73.00 | 1,273,529 | -2.67(-3.53%) |
Apr 09, 2020 | 72.19 | 76.90 | 72.16 | 75.67 | 2,454,302 | +3.54(+4.90%) |
Apr 08, 2020 | 69.32 | 72.92 | 68.43 | 72.13 | 2,294,877 | +3.36(+4.89%) |
Apr 07, 2020 | 71.37 | 71.61 | 68.54 | 68.77 | 2,526,137 | -0.97(-1.39%) |
Apr 06, 2020 | 69.45 | 71.42 | 68.47 | 69.74 | 3,030,921 | +2.71(+4.04%) |
Apr 03, 2020 | 67.31 | 67.92 | 66.25 | 67.03 | 4,537,537 | -0.89(-1.30%) |
Apr 02, 2020 | 65.40 | 68.52 | 65.40 | 67.92 | 3,511,753 | +1.14(+1.70%) |