Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 64.91 | 65.68 | 64.44 | 65.40 | 11,216,365 | +1.02(+1.59%) |
Jun 29, 2020 | 64.19 | 64.70 | 63.87 | 64.37 | 8,158,464 | +0.79(+1.24%) |
Jun 26, 2020 | 64.57 | 64.89 | 63.43 | 63.59 | 13,911,383 | -1.17(-1.80%) |
Jun 25, 2020 | 63.98 | 65.08 | 63.69 | 64.75 | 8,555,737 | +0.59(+0.92%) |
Jun 24, 2020 | 64.89 | 65.02 | 63.81 | 64.16 | 9,118,187 | -1.06(-1.62%) |
Jun 23, 2020 | 65.54 | 66.49 | 65.02 | 65.22 | 12,894,225 | +0.31(+0.48%) |
Jun 22, 2020 | 65.43 | 65.65 | 64.63 | 64.91 | 8,431,944 | -0.97(-1.48%) |
Jun 19, 2020 | 65.23 | 65.95 | 64.11 | 65.88 | 19,931,430 | +1.42(+2.20%) |
Jun 18, 2020 | 63.96 | 64.51 | 63.73 | 64.46 | 8,744,674 | -0.06(-0.09%) |
Jun 17, 2020 | 65.42 | 65.50 | 63.96 | 64.52 | 15,776,735 | -0.58(-0.88%) |
Jun 16, 2020 | 63.75 | 65.46 | 63.28 | 65.09 | 24,191,310 | +2.49(+3.99%) |
Jun 15, 2020 | 63.35 | 63.74 | 62.22 | 62.60 | 19,957,586 | -1.93(-2.99%) |
Jun 12, 2020 | 65.87 | 65.90 | 63.82 | 64.53 | 19,182,206 | -0.40(-0.61%) |
Jun 11, 2020 | 67.82 | 68.54 | 64.92 | 64.92 | 16,259,117 | -3.71(-5.41%) |
Jun 10, 2020 | 69.19 | 69.48 | 67.98 | 68.63 | 10,322,364 | -0.41(-0.60%) |
Jun 09, 2020 | 69.82 | 70.09 | 68.92 | 69.04 | 10,056,684 | -0.54(-0.77%) |
Jun 08, 2020 | 68.11 | 69.83 | 68.11 | 69.58 | 11,319,395 | +0.54(+0.78%) |
Jun 05, 2020 | 68.92 | 69.77 | 68.40 | 69.04 | 11,838,762 | +0.60(+0.87%) |
Jun 04, 2020 | 68.21 | 68.96 | 67.85 | 68.45 | 10,564,394 | -0.43(-0.62%) |
Jun 03, 2020 | 67.98 | 69.11 | 67.87 | 68.87 | 15,544,134 | +1.02(+1.51%) |
Jun 02, 2020 | 66.76 | 67.87 | 66.16 | 67.85 | 12,906,199 | +1.07(+1.61%) |
Jun 01, 2020 | 67.30 | 67.53 | 66.41 | 66.78 | 7,133,863 | -0.97(-1.44%) |
May 29, 2020 | 66.69 | 67.93 | 65.73 | 67.75 | 15,370,469 | +1.41(+2.13%) |
May 28, 2020 | 65.97 | 67.39 | 65.89 | 66.34 | 14,994,078 | +1.25(+1.92%) |
May 27, 2020 | 64.63 | 65.16 | 63.79 | 65.09 | 14,578,429 | +0.24(+0.38%) |
May 26, 2020 | 65.68 | 65.97 | 64.55 | 64.85 | 21,757,424 | +0.75(+1.17%) |
May 22, 2020 | 63.93 | 64.34 | 63.85 | 64.10 | 7,227,716 | -0.15(-0.24%) |
May 21, 2020 | 64.46 | 64.65 | 64.01 | 64.25 | 10,231,676 | -0.29(-0.44%) |
May 20, 2020 | 65.49 | 65.67 | 64.36 | 64.53 | 12,535,313 | -0.55(-0.85%) |
May 19, 2020 | 66.70 | 66.92 | 64.92 | 65.09 | 12,041,354 | -1.82(-2.72%) |
May 18, 2020 | 67.98 | 67.98 | 66.50 | 66.91 | 14,270,950 | -0.05(-0.08%) |
May 15, 2020 | 67.24 | 67.61 | 66.16 | 66.96 | 10,649,452 | -0.23(-0.34%) |
May 14, 2020 | 64.86 | 67.25 | 64.85 | 67.19 | 12,967,867 | +1.81(+2.77%) |
May 13, 2020 | 64.34 | 66.13 | 64.27 | 65.37 | 12,430,249 | +0.59(+0.91%) |
May 12, 2020 | 65.59 | 66.05 | 64.73 | 64.79 | 10,848,995 | -0.60(-0.92%) |
May 11, 2020 | 63.81 | 65.53 | 63.72 | 65.39 | 12,075,773 | +1.27(+1.98%) |
May 08, 2020 | 64.21 | 64.59 | 63.76 | 64.12 | 9,995,344 | +0.67(+1.06%) |
May 07, 2020 | 64.63 | 64.73 | 63.31 | 63.45 | 14,327,969 | -1.28(-1.97%) |
May 06, 2020 | 65.76 | 66.00 | 64.69 | 64.73 | 14,113,499 | -0.75(-1.14%) |
May 05, 2020 | 64.84 | 66.14 | 64.43 | 65.47 | 8,414,540 | +0.97(+1.50%) |
May 04, 2020 | 65.48 | 65.49 | 63.97 | 64.51 | 10,061,877 | -0.68(-1.04%) |
May 01, 2020 | 66.19 | 66.19 | 64.57 | 65.19 | 10,821,737 | -1.40(-2.10%) |
Apr 30, 2020 | 66.99 | 67.48 | 66.42 | 66.59 | 13,231,143 | -1.20(-1.77%) |
Apr 29, 2020 | 68.98 | 68.98 | 66.33 | 67.79 | 15,558,371 | -0.34(-0.51%) |
Apr 28, 2020 | 68.14 | 69.02 | 67.29 | 68.14 | 23,047,438 | -2.35(-3.33%) |
Apr 27, 2020 | 68.18 | 71.06 | 67.84 | 70.49 | 14,535,466 | +2.14(+3.13%) |
Apr 24, 2020 | 68.49 | 68.91 | 68.00 | 68.35 | 8,739,194 | +0.46(+0.68%) |
Apr 23, 2020 | 67.30 | 68.72 | 67.29 | 67.88 | 9,268,373 | +0.76(+1.13%) |
Apr 22, 2020 | 66.47 | 67.69 | 66.16 | 67.13 | 13,567,547 | +1.19(+1.81%) |
Apr 21, 2020 | 68.50 | 69.08 | 65.64 | 65.94 | 20,323,104 | -3.81(-5.46%) |
Apr 20, 2020 | 69.51 | 70.61 | 67.78 | 69.75 | 13,273,963 | -0.30(-0.43%) |
Apr 17, 2020 | 70.46 | 70.64 | 69.19 | 70.05 | 17,545,586 | +0.39(+0.55%) |
Apr 16, 2020 | 69.37 | 69.94 | 69.04 | 69.66 | 10,389,403 | +0.78(+1.13%) |
Apr 15, 2020 | 67.98 | 69.63 | 67.61 | 68.88 | 12,288,665 | -0.65(-0.93%) |
Apr 14, 2020 | 69.10 | 69.83 | 67.76 | 69.53 | 13,818,961 | +1.93(+2.86%) |
Apr 13, 2020 | 68.67 | 69.22 | 67.00 | 67.60 | 8,761,491 | -1.64(-2.36%) |
Apr 09, 2020 | 68.13 | 69.91 | 67.30 | 69.23 | 15,776,635 | +0.73(+1.07%) |
Apr 08, 2020 | 66.46 | 69.66 | 65.75 | 68.50 | 13,051,048 | +2.57(+3.90%) |
Apr 07, 2020 | 68.55 | 68.80 | 65.80 | 65.94 | 12,116,530 | -1.47(-2.18%) |
Apr 06, 2020 | 65.74 | 67.86 | 65.38 | 67.41 | 16,272,397 | +3.41(+5.32%) |
Apr 03, 2020 | 64.02 | 65.00 | 63.22 | 64.00 | 11,413,413 | -0.52(-0.81%) |
Apr 02, 2020 | 63.77 | 64.73 | 62.13 | 64.52 | 14,601,862 | +2.58(+4.16%) |