Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 65.22 | 66.00 | 64.75 | 65.72 | 11,161,902 | +1.03(+1.59%) |
Jun 29, 2020 | 64.50 | 65.02 | 64.18 | 64.69 | 8,118,849 | +0.79(+1.24%) |
Jun 26, 2020 | 64.88 | 65.21 | 63.74 | 63.90 | 13,843,833 | -1.17(-1.80%) |
Jun 25, 2020 | 64.29 | 65.40 | 64.00 | 65.07 | 8,514,193 | +0.59(+0.92%) |
Jun 24, 2020 | 65.21 | 65.34 | 64.12 | 64.47 | 9,073,912 | -1.06(-1.62%) |
Jun 23, 2020 | 65.86 | 66.81 | 65.34 | 65.54 | 12,831,615 | +0.31(+0.48%) |
Jun 22, 2020 | 65.75 | 65.97 | 64.95 | 65.22 | 8,391,001 | -0.98(-1.48%) |
Jun 19, 2020 | 65.55 | 66.27 | 64.42 | 66.20 | 19,834,650 | +1.43(+2.20%) |
Jun 18, 2020 | 64.27 | 64.82 | 64.04 | 64.77 | 8,702,213 | -0.06(-0.09%) |
Jun 17, 2020 | 65.74 | 65.82 | 64.27 | 64.83 | 15,700,128 | -0.58(-0.88%) |
Jun 16, 2020 | 64.06 | 65.78 | 63.59 | 65.41 | 24,073,846 | +2.51(+3.99%) |
Jun 15, 2020 | 63.66 | 64.05 | 62.52 | 62.90 | 19,860,678 | -1.94(-2.99%) |
Jun 12, 2020 | 66.19 | 66.22 | 64.13 | 64.84 | 19,089,062 | -0.37(-0.57%) |
Jun 11, 2020 | 68.13 | 68.85 | 65.21 | 65.21 | 16,186,058 | -3.73(-5.41%) |
Jun 10, 2020 | 69.51 | 69.79 | 68.28 | 68.94 | 10,275,981 | -0.41(-0.60%) |
Jun 09, 2020 | 70.14 | 70.41 | 69.24 | 69.35 | 10,011,495 | -0.54(-0.77%) |
Jun 08, 2020 | 68.42 | 70.15 | 68.42 | 69.89 | 11,268,532 | +0.54(+0.78%) |
Jun 05, 2020 | 69.23 | 70.09 | 68.70 | 69.35 | 11,785,565 | +0.60(+0.87%) |
Jun 04, 2020 | 68.52 | 69.27 | 68.16 | 68.75 | 10,516,924 | -0.43(-0.62%) |
Jun 03, 2020 | 68.29 | 69.42 | 68.17 | 69.18 | 15,474,287 | +1.03(+1.51%) |
Jun 02, 2020 | 67.06 | 68.17 | 66.46 | 68.16 | 12,848,206 | +1.08(+1.61%) |
Jun 01, 2020 | 67.60 | 67.84 | 66.71 | 67.08 | 7,101,807 | -0.98(-1.44%) |
May 29, 2020 | 66.99 | 68.24 | 66.02 | 68.06 | 15,301,403 | +1.42(+2.13%) |
May 28, 2020 | 66.27 | 67.69 | 66.19 | 66.64 | 14,926,703 | +1.26(+1.92%) |
May 27, 2020 | 64.92 | 65.46 | 64.08 | 65.38 | 14,512,921 | +0.24(+0.38%) |
May 26, 2020 | 65.98 | 66.27 | 64.84 | 65.14 | 21,659,658 | +0.75(+1.17%) |
May 22, 2020 | 64.22 | 64.63 | 64.13 | 64.39 | 7,195,239 | -0.15(-0.24%) |
May 21, 2020 | 64.75 | 64.94 | 64.30 | 64.54 | 10,185,701 | -0.29(-0.44%) |
May 20, 2020 | 65.79 | 65.96 | 64.65 | 64.83 | 12,478,986 | -0.56(-0.85%) |
May 19, 2020 | 67.00 | 67.22 | 65.21 | 65.38 | 11,987,247 | -1.83(-2.72%) |
May 18, 2020 | 68.29 | 68.29 | 66.80 | 67.21 | 14,206,824 | -0.05(-0.08%) |
May 15, 2020 | 67.54 | 67.91 | 66.46 | 67.26 | 10,601,600 | -0.23(-0.34%) |
May 14, 2020 | 65.15 | 67.56 | 65.14 | 67.49 | 12,909,596 | +1.82(+2.77%) |
May 13, 2020 | 64.63 | 66.43 | 64.56 | 65.67 | 12,374,395 | +0.59(+0.91%) |
May 12, 2020 | 65.89 | 66.35 | 65.02 | 65.08 | 10,800,245 | -0.61(-0.92%) |
May 11, 2020 | 64.10 | 65.82 | 64.01 | 65.69 | 12,021,511 | +1.27(+1.98%) |
May 08, 2020 | 64.50 | 64.88 | 64.05 | 64.41 | 9,950,431 | +0.67(+1.06%) |
May 07, 2020 | 64.92 | 65.02 | 63.59 | 63.74 | 14,263,588 | -1.28(-1.97%) |
May 06, 2020 | 66.06 | 66.30 | 64.99 | 65.02 | 14,050,081 | -0.75(-1.14%) |
May 05, 2020 | 65.13 | 66.44 | 64.72 | 65.77 | 8,376,730 | +0.97(+1.50%) |
May 04, 2020 | 65.78 | 65.79 | 64.26 | 64.80 | 10,016,665 | -0.68(-1.04%) |
May 01, 2020 | 66.49 | 66.49 | 64.86 | 65.48 | 10,773,110 | -1.41(-2.10%) |
Apr 30, 2020 | 67.30 | 67.79 | 66.72 | 66.89 | 13,171,690 | -1.21(-1.77%) |
Apr 29, 2020 | 69.29 | 69.29 | 66.63 | 68.10 | 15,488,460 | -0.35(-0.51%) |
Apr 28, 2020 | 68.44 | 69.33 | 67.59 | 68.44 | 22,943,874 | -2.36(-3.33%) |
Apr 27, 2020 | 68.48 | 71.39 | 68.15 | 70.80 | 14,470,152 | +2.15(+3.13%) |
Apr 24, 2020 | 68.80 | 69.22 | 68.31 | 68.65 | 8,699,925 | +0.46(+0.68%) |
Apr 23, 2020 | 67.61 | 69.03 | 67.59 | 68.19 | 9,226,726 | +0.76(+1.13%) |
Apr 22, 2020 | 66.77 | 68.00 | 66.46 | 67.43 | 13,506,582 | +1.20(+1.81%) |
Apr 21, 2020 | 68.81 | 69.39 | 65.94 | 66.23 | 20,231,784 | -3.83(-5.46%) |
Apr 20, 2020 | 69.83 | 70.93 | 68.09 | 70.06 | 13,214,317 | -0.30(-0.43%) |
Apr 17, 2020 | 70.78 | 70.96 | 69.51 | 70.37 | 17,466,746 | +0.39(+0.55%) |
Apr 16, 2020 | 69.68 | 70.26 | 69.35 | 69.98 | 10,342,719 | +0.78(+1.13%) |
Apr 15, 2020 | 68.29 | 69.94 | 67.92 | 69.19 | 12,233,447 | -0.65(-0.93%) |
Apr 14, 2020 | 69.41 | 70.15 | 68.06 | 69.84 | 13,756,867 | +1.94(+2.86%) |
Apr 13, 2020 | 68.98 | 69.53 | 67.30 | 67.90 | 8,722,122 | -1.64(-2.36%) |
Apr 09, 2020 | 68.43 | 70.22 | 67.60 | 69.55 | 15,705,744 | +0.73(+1.07%) |
Apr 08, 2020 | 66.76 | 69.98 | 66.05 | 68.81 | 12,992,404 | +2.58(+3.90%) |
Apr 07, 2020 | 68.86 | 69.11 | 66.10 | 66.23 | 12,062,085 | -1.48(-2.18%) |
Apr 06, 2020 | 66.04 | 68.16 | 65.68 | 67.71 | 16,199,278 | +3.42(+5.32%) |
Apr 03, 2020 | 64.31 | 65.29 | 63.50 | 64.29 | 11,362,127 | -0.52(-0.81%) |
Apr 02, 2020 | 64.06 | 65.02 | 62.41 | 64.81 | 14,536,250 | +2.59(+4.16%) |