Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 68.03 | 68.36 | 67.05 | 67.86 | 5,756,611 | -0.31(-0.45%) |
Jun 29, 2020 | 67.59 | 68.17 | 66.70 | 68.17 | 3,477,431 | +1.12(+1.67%) |
Jun 26, 2020 | 67.40 | 67.89 | 65.90 | 67.05 | 6,264,441 | -0.44(-0.65%) |
Jun 25, 2020 | 68.05 | 68.15 | 66.93 | 67.49 | 4,691,165 | -0.87(-1.27%) |
Jun 24, 2020 | 68.87 | 69.10 | 67.80 | 68.36 | 4,327,421 | -1.17(-1.69%) |
Jun 23, 2020 | 70.71 | 70.93 | 69.22 | 69.53 | 4,439,997 | -0.58(-0.82%) |
Jun 22, 2020 | 69.93 | 70.97 | 69.07 | 70.11 | 4,566,288 | +0.36(+0.51%) |
Jun 19, 2020 | 73.68 | 73.84 | 69.75 | 69.75 | 9,506,849 | -3.11(-4.27%) |
Jun 18, 2020 | 72.76 | 73.38 | 72.20 | 72.86 | 4,096,301 | -0.37(-0.51%) |
Jun 17, 2020 | 73.90 | 74.21 | 72.61 | 73.23 | 4,922,932 | -0.63(-0.85%) |
Jun 16, 2020 | 75.60 | 76.01 | 73.40 | 73.86 | 4,550,102 | -0.01(-0.01%) |
Jun 15, 2020 | 72.24 | 74.26 | 71.61 | 73.87 | 5,298,689 | +0.19(+0.25%) |
Jun 12, 2020 | 75.54 | 75.59 | 72.82 | 73.68 | 4,633,172 | -0.29(-0.39%) |
Jun 11, 2020 | 75.43 | 75.64 | 73.34 | 73.97 | 5,855,734 | -2.64(-3.45%) |
Jun 10, 2020 | 76.80 | 77.26 | 76.03 | 76.61 | 3,203,640 | -0.11(-0.14%) |
Jun 09, 2020 | 77.30 | 77.36 | 75.54 | 76.72 | 3,559,506 | -1.35(-1.73%) |
Jun 08, 2020 | 75.99 | 78.32 | 75.70 | 78.07 | 3,262,112 | +2.06(+2.70%) |
Jun 05, 2020 | 75.94 | 77.78 | 75.73 | 76.02 | 3,947,560 | +0.89(+1.19%) |
Jun 04, 2020 | 75.43 | 75.92 | 74.31 | 75.13 | 4,285,977 | -0.67(-0.89%) |
Jun 03, 2020 | 75.03 | 76.15 | 74.75 | 75.80 | 2,883,677 | +1.33(+1.78%) |
Jun 02, 2020 | 74.60 | 74.84 | 73.56 | 74.47 | 4,057,666 | +0.20(+0.26%) |
Jun 01, 2020 | 72.92 | 74.39 | 72.40 | 74.28 | 2,871,109 | +1.54(+2.11%) |
May 29, 2020 | 72.66 | 73.37 | 71.92 | 72.74 | 4,730,527 | -0.17(-0.23%) |
May 28, 2020 | 72.08 | 73.14 | 71.93 | 72.91 | 4,659,000 | +1.79(+2.52%) |
May 27, 2020 | 71.46 | 71.52 | 70.24 | 71.12 | 4,245,804 | +0.77(+1.10%) |
May 26, 2020 | 71.75 | 71.93 | 70.24 | 70.34 | 4,603,113 | -0.36(-0.50%) |
May 22, 2020 | 69.82 | 70.78 | 69.56 | 70.70 | 3,249,706 | +0.76(+1.08%) |
May 21, 2020 | 70.56 | 71.16 | 69.66 | 69.94 | 3,657,697 | -0.82(-1.16%) |
May 20, 2020 | 71.31 | 71.43 | 70.62 | 70.77 | 3,191,292 | +0.02(+0.02%) |
May 19, 2020 | 71.68 | 71.68 | 70.72 | 70.75 | 3,556,209 | -1.38(-1.92%) |
May 18, 2020 | 70.24 | 72.58 | 70.15 | 72.14 | 7,943,679 | +3.17(+4.59%) |
May 15, 2020 | 69.21 | 69.48 | 68.10 | 68.97 | 6,181,212 | -0.94(-1.35%) |
May 14, 2020 | 67.96 | 69.99 | 67.72 | 69.91 | 4,295,971 | +1.15(+1.67%) |
May 13, 2020 | 68.47 | 68.94 | 67.69 | 68.76 | 4,761,789 | +0.01(+0.01%) |
May 12, 2020 | 69.26 | 70.25 | 68.75 | 68.75 | 4,196,282 | +0.18(+0.27%) |
May 11, 2020 | 68.39 | 69.08 | 67.45 | 68.57 | 4,671,960 | -0.10(-0.15%) |
May 08, 2020 | 68.42 | 68.91 | 67.59 | 68.67 | 3,424,249 | +1.23(+1.83%) |
May 07, 2020 | 67.92 | 68.39 | 67.21 | 67.43 | 4,083,371 | +0.20(+0.30%) |
May 06, 2020 | 69.84 | 69.99 | 67.21 | 67.23 | 4,265,376 | -2.58(-3.69%) |
May 05, 2020 | 69.55 | 70.44 | 69.53 | 69.81 | 3,310,124 | +0.43(+0.62%) |
May 04, 2020 | 69.47 | 69.65 | 68.25 | 69.38 | 3,510,242 | -0.01(-0.01%) |
May 01, 2020 | 70.41 | 70.49 | 68.93 | 69.39 | 3,616,708 | -1.70(-2.39%) |
Apr 30, 2020 | 72.21 | 72.55 | 70.68 | 71.09 | 4,212,198 | -1.65(-2.27%) |
Apr 29, 2020 | 74.34 | 74.52 | 72.59 | 72.74 | 3,569,904 | -0.84(-1.14%) |
Apr 28, 2020 | 73.99 | 74.85 | 73.33 | 73.58 | 3,734,248 | +0.74(+1.01%) |
Apr 27, 2020 | 72.45 | 73.62 | 72.35 | 72.84 | 3,088,264 | +0.89(+1.24%) |
Apr 24, 2020 | 71.77 | 72.35 | 70.28 | 71.95 | 4,435,017 | +0.48(+0.67%) |
Apr 23, 2020 | 73.45 | 74.04 | 71.29 | 71.47 | 3,927,651 | -1.70(-2.33%) |
Apr 22, 2020 | 72.84 | 74.23 | 72.61 | 73.18 | 3,679,959 | +1.44(+2.00%) |
Apr 21, 2020 | 71.57 | 72.59 | 70.85 | 71.74 | 4,385,710 | -1.02(-1.40%) |
Apr 20, 2020 | 74.78 | 75.13 | 72.70 | 72.76 | 3,744,478 | -2.90(-3.83%) |
Apr 17, 2020 | 75.00 | 76.06 | 73.53 | 75.65 | 5,120,057 | +2.11(+2.87%) |
Apr 16, 2020 | 73.89 | 74.39 | 73.08 | 73.55 | 2,780,402 | +0.04(+0.06%) |
Apr 15, 2020 | 74.31 | 75.11 | 73.13 | 73.50 | 4,399,836 | -2.42(-3.19%) |
Apr 14, 2020 | 75.02 | 76.31 | 74.07 | 75.92 | 4,540,991 | +2.57(+3.50%) |
Apr 13, 2020 | 75.22 | 75.59 | 72.57 | 73.35 | 4,525,692 | -2.48(-3.27%) |
Apr 09, 2020 | 72.63 | 78.09 | 72.48 | 75.83 | 7,787,570 | +4.04(+5.63%) |
Apr 08, 2020 | 67.59 | 72.70 | 67.20 | 71.79 | 8,014,729 | +4.53(+6.73%) |
Apr 07, 2020 | 70.11 | 70.27 | 67.17 | 67.27 | 4,190,838 | -0.96(-1.40%) |
Apr 06, 2020 | 66.01 | 68.83 | 65.84 | 68.22 | 4,715,727 | +4.39(+6.88%) |
Apr 03, 2020 | 65.77 | 66.62 | 63.46 | 63.83 | 3,462,240 | -2.83(-4.24%) |
Apr 02, 2020 | 64.18 | 67.14 | 64.02 | 66.66 | 4,365,907 | +1.53(+2.35%) |