Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 68.61 | 69.62 | 68.55 | 69.28 | 3,156,760 | +0.45(+0.66%) |
Jun 29, 2020 | 68.32 | 68.83 | 67.83 | 68.83 | 1,922,341 | +0.78(+1.15%) |
Jun 26, 2020 | 69.21 | 69.22 | 67.94 | 68.05 | 1,776,374 | -1.34(-1.94%) |
Jun 25, 2020 | 68.57 | 69.43 | 68.15 | 69.40 | 1,680,149 | +0.73(+1.07%) |
Jun 24, 2020 | 69.77 | 69.91 | 68.27 | 68.66 | 2,306,478 | -1.65(-2.35%) |
Jun 23, 2020 | 70.64 | 70.82 | 70.24 | 70.32 | 1,727,625 | +0.33(+0.47%) |
Jun 22, 2020 | 69.50 | 70.05 | 69.22 | 69.99 | 2,078,283 | +0.70(+1.00%) |
Jun 19, 2020 | 70.52 | 70.52 | 69.14 | 69.29 | 1,613,579 | -0.39(-0.57%) |
Jun 18, 2020 | 69.42 | 69.84 | 69.28 | 69.69 | 940,906 | -0.08(-0.12%) |
Jun 17, 2020 | 70.15 | 70.22 | 69.59 | 69.77 | 3,325,301 | -0.04(-0.05%) |
Jun 16, 2020 | 70.43 | 70.43 | 68.80 | 69.81 | 3,119,408 | +1.14(+1.66%) |
Jun 15, 2020 | 66.83 | 68.91 | 66.61 | 68.67 | 3,298,380 | +0.46(+0.68%) |
Jun 12, 2020 | 68.93 | 69.17 | 67.11 | 68.21 | 4,543,481 | +0.97(+1.44%) |
Jun 11, 2020 | 69.47 | 69.58 | 67.14 | 67.24 | 3,664,163 | -4.01(-5.62%) |
Jun 10, 2020 | 71.58 | 71.86 | 71.01 | 71.25 | 3,856,196 | -0.20(-0.27%) |
Jun 09, 2020 | 71.22 | 71.69 | 71.08 | 71.44 | 5,617,955 | -0.63(-0.88%) |
Jun 08, 2020 | 71.54 | 72.11 | 71.24 | 72.08 | 1,873,155 | +0.83(+1.16%) |
Jun 05, 2020 | 70.99 | 71.71 | 70.99 | 71.25 | 4,586,724 | +1.59(+2.29%) |
Jun 04, 2020 | 69.70 | 70.09 | 69.31 | 69.65 | 4,728,096 | -0.38(-0.55%) |
Jun 03, 2020 | 69.55 | 70.24 | 69.45 | 70.04 | 4,856,558 | +1.13(+1.64%) |
Jun 02, 2020 | 68.46 | 68.91 | 68.31 | 68.91 | 4,509,763 | +0.75(+1.09%) |
Jun 01, 2020 | 67.53 | 68.18 | 67.40 | 68.16 | 2,730,784 | +0.86(+1.27%) |
May 29, 2020 | 67.00 | 67.44 | 66.40 | 67.31 | 7,932,395 | +0.16(+0.24%) |
May 28, 2020 | 67.43 | 67.92 | 67.00 | 67.15 | 4,511,629 | +0.06(+0.08%) |
May 27, 2020 | 66.85 | 67.09 | 65.86 | 67.09 | 6,729,686 | +0.83(+1.25%) |
May 26, 2020 | 66.65 | 66.75 | 66.14 | 66.26 | 6,534,010 | +1.22(+1.88%) |
May 22, 2020 | 64.85 | 65.04 | 64.57 | 65.04 | 4,354,630 | -0.07(-0.11%) |
May 21, 2020 | 65.50 | 65.74 | 64.86 | 65.12 | 7,393,495 | -0.58(-0.88%) |
May 20, 2020 | 65.53 | 65.94 | 65.45 | 65.69 | 5,907,329 | +1.08(+1.67%) |
May 19, 2020 | 65.05 | 65.39 | 64.57 | 64.61 | 3,397,605 | -0.66(-1.01%) |
May 18, 2020 | 64.59 | 65.54 | 64.59 | 65.27 | 3,039,711 | +2.14(+3.40%) |
May 15, 2020 | 62.52 | 63.13 | 62.35 | 63.13 | 2,808,196 | +0.06(+0.09%) |
May 14, 2020 | 61.85 | 63.07 | 61.29 | 63.07 | 4,127,887 | +0.39(+0.62%) |
May 13, 2020 | 63.62 | 63.79 | 62.23 | 62.68 | 14,582,712 | -0.84(-1.32%) |
May 12, 2020 | 64.88 | 64.96 | 63.52 | 63.52 | 4,146,777 | -1.09(-1.69%) |
May 11, 2020 | 64.08 | 64.84 | 64.03 | 64.61 | 10,093,927 | +0.07(+0.10%) |
May 08, 2020 | 64.25 | 64.62 | 64.05 | 64.55 | 3,788,613 | +1.05(+1.66%) |
May 07, 2020 | 63.46 | 63.86 | 63.32 | 63.49 | 3,462,938 | +0.83(+1.32%) |
May 06, 2020 | 63.52 | 63.54 | 62.66 | 62.66 | 2,809,209 | -0.34(-0.53%) |
May 05, 2020 | 63.20 | 63.62 | 62.94 | 63.00 | 2,745,612 | +0.44(+0.70%) |
May 04, 2020 | 62.03 | 62.65 | 61.73 | 62.56 | 2,164,463 | +0.20(+0.33%) |
May 01, 2020 | 62.96 | 63.07 | 62.13 | 62.36 | 3,720,691 | -1.69(-2.63%) |
Apr 30, 2020 | 64.55 | 64.61 | 63.72 | 64.04 | 22,372,736 | -1.01(-1.55%) |
Apr 29, 2020 | 64.58 | 65.30 | 64.42 | 65.05 | 5,830,793 | +1.68(+2.65%) |
Apr 28, 2020 | 64.28 | 64.39 | 63.27 | 63.37 | 3,191,444 | +0.01(+0.01%) |
Apr 27, 2020 | 62.93 | 63.51 | 62.78 | 63.36 | 11,651,466 | +1.02(+1.63%) |
Apr 24, 2020 | 62.09 | 62.50 | 61.54 | 62.35 | 4,366,970 | +0.63(+1.03%) |
Apr 23, 2020 | 62.05 | 62.79 | 61.61 | 61.71 | 3,990,125 | -0.07(-0.11%) |
Apr 22, 2020 | 61.58 | 62.02 | 61.37 | 61.78 | 4,629,199 | +1.42(+2.35%) |
Apr 21, 2020 | 61.14 | 61.44 | 60.27 | 60.36 | 6,446,341 | -1.91(-3.07%) |
Apr 20, 2020 | 62.26 | 63.14 | 62.13 | 62.27 | 5,369,713 | -0.92(-1.46%) |
Apr 17, 2020 | 62.99 | 63.26 | 62.35 | 63.20 | 6,066,416 | +1.68(+2.73%) |
Apr 16, 2020 | 61.56 | 61.72 | 60.88 | 61.52 | 3,155,588 | +0.26(+0.43%) |
Apr 15, 2020 | 61.27 | 61.68 | 60.92 | 61.26 | 4,963,830 | -1.57(-2.49%) |
Apr 14, 2020 | 62.37 | 63.03 | 62.24 | 62.82 | 3,404,119 | +1.58(+2.57%) |
Apr 13, 2020 | 61.50 | 61.67 | 60.50 | 61.25 | 5,934,652 | -0.49(-0.80%) |
Apr 09, 2020 | 61.67 | 62.38 | 61.25 | 61.74 | 6,147,858 | +0.89(+1.45%) |
Apr 08, 2020 | 59.96 | 61.08 | 59.40 | 60.86 | 6,480,215 | +1.44(+2.42%) |
Apr 07, 2020 | 61.40 | 61.50 | 59.41 | 59.42 | 4,234,498 | +0.07(+0.11%) |
Apr 06, 2020 | 57.89 | 59.63 | 57.75 | 59.36 | 4,911,982 | +3.45(+6.17%) |
Apr 03, 2020 | 56.47 | 56.82 | 55.32 | 55.91 | 3,412,412 | -0.85(-1.49%) |
Apr 02, 2020 | 55.53 | 57.04 | 55.44 | 56.76 | 4,358,443 | +1.12(+2.01%) |