Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 62.10 | 62.42 | 60.73 | 61.52 | 2,579,579 | -0.66(-1.06%) |
Jun 29, 2020 | 61.37 | 62.18 | 60.46 | 62.18 | 1,864,059 | +1.21(+1.99%) |
Jun 26, 2020 | 60.41 | 61.56 | 60.26 | 60.96 | 4,001,876 | +0.56(+0.93%) |
Jun 25, 2020 | 60.95 | 61.05 | 59.70 | 60.40 | 2,847,856 | -0.78(-1.27%) |
Jun 24, 2020 | 60.14 | 61.59 | 59.79 | 61.18 | 2,849,525 | +0.50(+0.83%) |
Jun 23, 2020 | 61.68 | 61.85 | 60.47 | 60.67 | 1,631,284 | -0.41(-0.67%) |
Jun 22, 2020 | 61.10 | 62.16 | 60.61 | 61.08 | 2,553,985 | -0.02(-0.03%) |
Jun 19, 2020 | 64.93 | 64.93 | 61.10 | 61.10 | 5,368,729 | -2.93(-4.58%) |
Jun 18, 2020 | 64.13 | 64.98 | 63.72 | 64.03 | 1,644,616 | -0.36(-0.56%) |
Jun 17, 2020 | 65.53 | 65.58 | 63.98 | 64.39 | 2,261,251 | -0.92(-1.41%) |
Jun 16, 2020 | 65.87 | 66.85 | 64.95 | 65.32 | 2,198,543 | +0.66(+1.02%) |
Jun 15, 2020 | 63.60 | 65.68 | 63.16 | 64.66 | 3,206,655 | +0.19(+0.29%) |
Jun 12, 2020 | 65.06 | 65.34 | 63.52 | 64.47 | 2,872,731 | +0.61(+0.95%) |
Jun 11, 2020 | 64.80 | 64.99 | 63.13 | 63.86 | 2,543,237 | -1.95(-2.96%) |
Jun 10, 2020 | 65.43 | 66.43 | 65.43 | 65.81 | 2,086,157 | +0.21(+0.33%) |
Jun 09, 2020 | 66.07 | 66.14 | 64.89 | 65.60 | 2,184,080 | -0.86(-1.30%) |
Jun 08, 2020 | 64.49 | 66.51 | 64.23 | 66.46 | 2,239,326 | +2.04(+3.16%) |
Jun 05, 2020 | 64.40 | 65.18 | 64.11 | 64.43 | 2,241,102 | +0.43(+0.67%) |
Jun 04, 2020 | 64.34 | 64.67 | 63.16 | 64.00 | 1,959,769 | -0.72(-1.11%) |
Jun 03, 2020 | 64.31 | 65.25 | 64.14 | 64.72 | 1,768,425 | +0.73(+1.14%) |
Jun 02, 2020 | 64.51 | 64.59 | 63.28 | 63.99 | 1,658,076 | -0.21(-0.33%) |
Jun 01, 2020 | 64.12 | 64.75 | 63.23 | 64.20 | 1,884,984 | +0.01(+0.01%) |
May 29, 2020 | 62.31 | 64.32 | 61.96 | 64.19 | 3,765,687 | +1.63(+2.61%) |
May 28, 2020 | 61.81 | 62.67 | 61.64 | 62.56 | 1,832,706 | +1.62(+2.67%) |
May 27, 2020 | 61.65 | 62.05 | 60.35 | 60.94 | 1,889,451 | +0.05(+0.08%) |
May 26, 2020 | 60.73 | 61.87 | 60.57 | 60.89 | 2,609,918 | +0.86(+1.44%) |
May 22, 2020 | 59.75 | 60.13 | 59.40 | 60.02 | 1,633,442 | +0.22(+0.37%) |
May 21, 2020 | 60.24 | 60.86 | 59.59 | 59.80 | 1,540,965 | -0.70(-1.16%) |
May 20, 2020 | 61.00 | 61.89 | 60.20 | 60.50 | 2,004,279 | -0.12(-0.20%) |
May 19, 2020 | 62.11 | 62.51 | 60.60 | 60.62 | 2,115,330 | -1.91(-3.05%) |
May 18, 2020 | 61.59 | 63.10 | 61.08 | 62.53 | 2,628,378 | +2.35(+3.91%) |
May 15, 2020 | 60.87 | 60.93 | 59.15 | 60.18 | 4,618,889 | -1.09(-1.79%) |
May 14, 2020 | 60.61 | 61.73 | 59.23 | 61.27 | 2,492,507 | +0.15(+0.25%) |
May 13, 2020 | 60.93 | 61.19 | 59.74 | 61.12 | 2,490,864 | -0.11(-0.18%) |
May 12, 2020 | 61.48 | 61.70 | 60.52 | 61.23 | 2,952,101 | -0.24(-0.40%) |
May 11, 2020 | 62.44 | 62.74 | 61.11 | 61.47 | 2,710,952 | -1.30(-2.08%) |
May 08, 2020 | 63.38 | 63.42 | 61.67 | 62.77 | 2,747,914 | +0.09(+0.15%) |
May 07, 2020 | 63.50 | 64.03 | 62.55 | 62.68 | 2,765,129 | -0.26(-0.42%) |
May 06, 2020 | 65.62 | 66.01 | 62.79 | 62.94 | 2,686,812 | -2.67(-4.08%) |
May 05, 2020 | 65.30 | 66.49 | 64.91 | 65.62 | 1,922,744 | +0.41(+0.62%) |
May 04, 2020 | 65.01 | 65.47 | 64.12 | 65.21 | 2,075,046 | -0.16(-0.25%) |
May 01, 2020 | 66.30 | 66.38 | 64.86 | 65.37 | 2,110,389 | -1.31(-1.97%) |
Apr 30, 2020 | 68.28 | 68.39 | 66.19 | 66.68 | 3,698,171 | -2.10(-3.05%) |
Apr 29, 2020 | 72.73 | 72.73 | 68.63 | 68.78 | 2,387,565 | -1.54(-2.19%) |
Apr 28, 2020 | 70.98 | 71.96 | 69.99 | 70.32 | 1,993,671 | +0.36(+0.52%) |
Apr 27, 2020 | 70.12 | 70.62 | 69.83 | 69.96 | 1,794,177 | +0.03(+0.04%) |
Apr 24, 2020 | 69.55 | 70.11 | 68.47 | 69.93 | 2,066,430 | +0.73(+1.05%) |
Apr 23, 2020 | 71.19 | 71.75 | 69.02 | 69.21 | 2,207,548 | -1.98(-2.78%) |
Apr 22, 2020 | 71.70 | 71.97 | 70.69 | 71.19 | 1,769,276 | +0.53(+0.75%) |
Apr 21, 2020 | 71.48 | 71.93 | 69.99 | 70.65 | 2,503,096 | -1.68(-2.32%) |
Apr 20, 2020 | 75.28 | 75.68 | 72.21 | 72.33 | 1,832,785 | -3.46(-4.57%) |
Apr 17, 2020 | 75.76 | 76.16 | 74.17 | 75.79 | 1,432,096 | +0.97(+1.30%) |
Apr 16, 2020 | 74.20 | 75.58 | 73.93 | 74.82 | 1,884,142 | +1.22(+1.66%) |
Apr 15, 2020 | 74.46 | 74.54 | 72.86 | 73.60 | 1,684,753 | -1.97(-2.61%) |
Apr 14, 2020 | 73.63 | 75.73 | 72.84 | 75.57 | 2,143,629 | +3.77(+5.26%) |
Apr 13, 2020 | 72.93 | 73.75 | 71.14 | 71.80 | 1,294,970 | -2.62(-3.53%) |
Apr 09, 2020 | 70.99 | 75.63 | 70.97 | 74.42 | 2,495,622 | +3.48(+4.90%) |
Apr 08, 2020 | 68.17 | 71.71 | 67.29 | 70.94 | 2,333,512 | +3.31(+4.89%) |
Apr 07, 2020 | 70.19 | 70.42 | 67.40 | 67.63 | 2,568,666 | -0.96(-1.39%) |
Apr 06, 2020 | 68.30 | 70.24 | 67.34 | 68.59 | 3,081,948 | +2.67(+4.04%) |
Apr 03, 2020 | 66.19 | 66.79 | 65.15 | 65.92 | 4,613,929 | -0.87(-1.31%) |
Apr 02, 2020 | 64.31 | 67.39 | 64.31 | 66.79 | 3,570,875 | +1.12(+1.70%) |