Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 69.76 | 71.12 | 69.27 | 70.82 | 40,305,448 | +1.04(+1.49%) |
Jun 29, 2020 | 67.94 | 69.82 | 67.50 | 69.78 | 45,116,824 | +1.73(+2.54%) |
Jun 26, 2020 | 71.55 | 71.77 | 67.67 | 68.05 | 97,752,064 | -3.92(-5.45%) |
Jun 25, 2020 | 71.48 | 72.03 | 70.90 | 71.97 | 23,973,984 | +0.42(+0.59%) |
Jun 24, 2020 | 73.08 | 73.70 | 71.42 | 71.55 | 31,608,776 | -1.56(-2.14%) |
Jun 23, 2020 | 72.52 | 73.68 | 72.17 | 73.12 | 37,777,548 | +0.67(+0.92%) |
Jun 22, 2020 | 71.17 | 72.46 | 70.88 | 72.45 | 29,469,044 | +1.30(+1.83%) |
Jun 19, 2020 | 71.92 | 72.14 | 70.87 | 71.15 | 52,842,580 | -0.47(-0.66%) |
Jun 18, 2020 | 72.41 | 72.57 | 71.23 | 71.62 | 34,855,240 | -0.92(-1.27%) |
Jun 17, 2020 | 72.56 | 73.03 | 71.67 | 72.54 | 30,613,476 | +0.30(+0.42%) |
Jun 16, 2020 | 72.37 | 72.78 | 71.37 | 72.24 | 30,703,638 | +1.28(+1.81%) |
Jun 15, 2020 | 69.39 | 71.17 | 69.28 | 70.96 | 30,542,454 | +0.39(+0.55%) |
Jun 12, 2020 | 71.21 | 71.64 | 69.21 | 70.56 | 36,716,092 | +0.55(+0.79%) |
Jun 11, 2020 | 71.97 | 72.50 | 69.84 | 70.01 | 47,166,032 | -3.14(-4.29%) |
Jun 10, 2020 | 72.99 | 73.55 | 72.63 | 73.15 | 31,789,704 | +0.63(+0.87%) |
Jun 09, 2020 | 72.18 | 73.31 | 72.04 | 72.52 | 33,653,520 | +0.20(+0.28%) |
Jun 08, 2020 | 71.23 | 72.37 | 71.14 | 72.32 | 33,910,576 | +0.40(+0.56%) |
Jun 05, 2020 | 70.70 | 72.23 | 70.30 | 71.92 | 42,694,944 | +1.28(+1.82%) |
Jun 04, 2020 | 71.76 | 71.98 | 70.22 | 70.63 | 27,008,964 | -1.25(-1.73%) |
Jun 03, 2020 | 72.05 | 72.37 | 71.50 | 71.88 | 27,751,914 | -0.15(-0.21%) |
Jun 02, 2020 | 71.67 | 72.07 | 71.00 | 72.03 | 23,454,608 | +0.37(+0.52%) |
Jun 01, 2020 | 71.20 | 72.00 | 71.03 | 71.66 | 25,198,328 | +0.07(+0.09%) |
May 29, 2020 | 70.94 | 71.75 | 70.72 | 71.59 | 37,092,524 | +0.76(+1.08%) |
May 28, 2020 | 69.92 | 72.14 | 69.87 | 70.83 | 35,221,036 | -0.10(-0.14%) |
May 27, 2020 | 70.92 | 71.19 | 69.65 | 70.93 | 31,713,396 | -0.05(-0.08%) |
May 26, 2020 | 72.02 | 72.17 | 70.89 | 70.99 | 44,631,928 | +0.41(+0.58%) |
May 22, 2020 | 70.11 | 70.77 | 69.72 | 70.58 | 28,576,760 | +0.34(+0.48%) |
May 21, 2020 | 70.47 | 70.74 | 69.64 | 70.24 | 30,934,664 | -0.13(-0.19%) |
May 20, 2020 | 69.38 | 70.52 | 69.29 | 70.38 | 38,298,244 | +1.74(+2.53%) |
May 19, 2020 | 69.19 | 69.54 | 68.61 | 68.64 | 31,619,128 | -0.54(-0.78%) |
May 18, 2020 | 68.00 | 69.56 | 67.63 | 69.18 | 47,173,000 | +0.61(+0.88%) |
May 15, 2020 | 67.34 | 68.65 | 66.87 | 68.57 | 41,589,680 | +0.81(+1.19%) |
May 14, 2020 | 66.60 | 67.79 | 66.09 | 67.77 | 36,694,628 | +0.43(+0.63%) |
May 13, 2020 | 68.73 | 69.19 | 66.32 | 67.34 | 40,390,524 | -1.34(-1.95%) |
May 12, 2020 | 70.33 | 70.64 | 68.65 | 68.68 | 33,907,632 | -1.42(-2.02%) |
May 11, 2020 | 68.76 | 70.70 | 68.70 | 70.10 | 32,724,536 | +0.96(+1.39%) |
May 08, 2020 | 69.01 | 69.75 | 68.52 | 69.14 | 33,366,252 | +0.75(+1.10%) |
May 07, 2020 | 67.99 | 68.72 | 67.55 | 68.39 | 30,738,940 | +1.19(+1.77%) |
May 06, 2020 | 67.82 | 68.36 | 67.18 | 67.19 | 31,760,690 | -0.18(-0.27%) |
May 05, 2020 | 66.80 | 68.47 | 66.67 | 67.37 | 39,683,852 | +1.30(+1.97%) |
May 04, 2020 | 65.33 | 66.15 | 64.73 | 66.07 | 30,838,714 | +0.28(+0.42%) |
May 01, 2020 | 66.13 | 67.49 | 65.41 | 65.79 | 48,926,088 | -1.47(-2.18%) |
Apr 30, 2020 | 66.49 | 67.42 | 66.00 | 67.26 | 55,873,732 | +0.23(+0.34%) |
Apr 29, 2020 | 67.17 | 67.93 | 66.26 | 67.03 | 108,449,504 | +5.47(+8.89%) |
Apr 28, 2020 | 64.09 | 64.16 | 61.45 | 61.56 | 80,366,072 | -1.91(-3.01%) |
Apr 27, 2020 | 64.53 | 64.63 | 63.18 | 63.47 | 44,225,640 | -0.29(-0.45%) |
Apr 24, 2020 | 62.68 | 63.81 | 62.13 | 63.76 | 37,482,972 | +0.27(+0.43%) |
Apr 23, 2020 | 63.21 | 64.33 | 62.95 | 63.49 | 34,209,356 | +0.64(+1.01%) |
Apr 22, 2020 | 61.98 | 63.92 | 61.79 | 62.85 | 46,357,604 | +2.31(+3.82%) |
Apr 21, 2020 | 62.06 | 62.43 | 60.18 | 60.54 | 49,688,124 | -2.45(-3.88%) |
Apr 20, 2020 | 63.42 | 63.77 | 62.75 | 62.99 | 35,310,600 | -0.89(-1.40%) |
Apr 17, 2020 | 64.01 | 64.43 | 63.23 | 63.88 | 51,114,600 | +0.03(+0.05%) |
Apr 16, 2020 | 63.28 | 63.84 | 61.84 | 63.84 | 57,894,292 | +1.05(+1.67%) |
Apr 15, 2020 | 62.34 | 63.68 | 61.63 | 62.79 | 42,264,852 | -0.40(-0.63%) |
Apr 14, 2020 | 61.93 | 63.71 | 61.36 | 63.19 | 63,370,848 | +2.74(+4.53%) |
Apr 13, 2020 | 60.01 | 60.66 | 59.05 | 60.45 | 38,723,132 | +0.19(+0.32%) |
Apr 09, 2020 | 60.84 | 61.03 | 59.55 | 60.26 | 54,090,008 | -0.02(-0.04%) |
Apr 08, 2020 | 60.09 | 60.68 | 59.13 | 60.28 | 40,327,232 | +1.22(+2.07%) |
Apr 07, 2020 | 60.78 | 60.97 | 58.80 | 59.06 | 61,637,820 | -0.03(-0.05%) |
Apr 06, 2020 | 56.59 | 59.47 | 56.19 | 59.09 | 63,335,788 | +4.52(+8.28%) |
Apr 03, 2020 | 55.67 | 55.88 | 53.69 | 54.57 | 51,430,960 | -1.22(-2.18%) |
Apr 02, 2020 | 54.94 | 56.07 | 54.59 | 55.79 | 56,469,296 | +0.75(+1.35%) |