Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 69.67 | 70.22 | 69.66 | 70.20 | 17,614 | +0.53(+0.76%) |
Jun 29, 2020 | 69.72 | 69.72 | 69.57 | 69.67 | 10,711 | -0.05(-0.07%) |
Jun 26, 2020 | 69.73 | 69.81 | 69.49 | 69.71 | 36,400 | -0.15(-0.22%) |
Jun 25, 2020 | 69.92 | 69.93 | 69.75 | 69.87 | 14,289 | -0.10(-0.14%) |
Jun 24, 2020 | 70.21 | 70.30 | 69.96 | 69.96 | 49,815 | -0.38(-0.54%) |
Jun 23, 2020 | 70.59 | 70.64 | 70.34 | 70.34 | 21,746 | -0.11(-0.15%) |
Jun 22, 2020 | 70.28 | 70.47 | 70.19 | 70.45 | 79,259 | +0.40(+0.57%) |
Jun 19, 2020 | 70.26 | 70.26 | 70.01 | 70.05 | 45,397 | +0.02(+0.03%) |
Jun 18, 2020 | 70.21 | 70.30 | 70.02 | 70.03 | 24,845 | -0.21(-0.30%) |
Jun 17, 2020 | 70.41 | 70.41 | 70.16 | 70.24 | 6,579 | -0.03(-0.04%) |
Jun 16, 2020 | 70.41 | 70.55 | 70.06 | 70.27 | 22,837 | +0.05(+0.07%) |
Jun 15, 2020 | 69.86 | 70.31 | 69.82 | 70.23 | 29,139 | +0.13(+0.18%) |
Jun 12, 2020 | 70.23 | 70.40 | 69.88 | 70.10 | 17,476 | +0.14(+0.21%) |
Jun 11, 2020 | 70.62 | 70.66 | 69.93 | 69.95 | 99,077 | -1.21(-1.70%) |
Jun 10, 2020 | 71.11 | 71.56 | 70.96 | 71.16 | 48,193 | +0.06(+0.08%) |
Jun 09, 2020 | 70.85 | 71.16 | 70.85 | 71.11 | 58,378 | -0.23(-0.32%) |
Jun 08, 2020 | 71.12 | 71.34 | 71.10 | 71.34 | 23,086 | +0.46(+0.65%) |
Jun 05, 2020 | 71.05 | 71.12 | 70.87 | 70.87 | 51,498 | +0.29(+0.41%) |
Jun 04, 2020 | 70.48 | 70.66 | 70.44 | 70.58 | 31,149 | -0.05(-0.07%) |
Jun 03, 2020 | 70.36 | 70.68 | 70.28 | 70.63 | 61,479 | +0.17(+0.25%) |
Jun 02, 2020 | 70.43 | 70.65 | 70.39 | 70.46 | 55,076 | +0.21(+0.30%) |
Jun 01, 2020 | 69.47 | 70.29 | 69.47 | 70.24 | 131,521 | +1.01(+1.45%) |
May 29, 2020 | 69.18 | 69.33 | 68.93 | 69.24 | 19,027 | +0.04(+0.06%) |
May 28, 2020 | 69.31 | 69.34 | 69.16 | 69.20 | 11,780 | -0.10(-0.14%) |
May 27, 2020 | 69.28 | 69.30 | 68.98 | 69.30 | 41,822 | +0.19(+0.28%) |
May 26, 2020 | 69.00 | 69.28 | 68.87 | 69.10 | 55,659 | +0.92(+1.35%) |
May 22, 2020 | 67.97 | 68.18 | 67.89 | 68.18 | 34,952 | -0.21(-0.31%) |
May 21, 2020 | 68.55 | 68.55 | 68.26 | 68.39 | 7,180 | -0.23(-0.33%) |
May 20, 2020 | 68.75 | 68.75 | 68.49 | 68.62 | 32,693 | +0.15(+0.23%) |
May 19, 2020 | 68.55 | 68.75 | 68.47 | 68.47 | 38,016 | +0.13(+0.20%) |
May 18, 2020 | 67.99 | 68.36 | 67.99 | 68.33 | 64,500 | +0.69(+1.02%) |
May 15, 2020 | 67.74 | 67.81 | 67.58 | 67.64 | 8,686 | -0.29(-0.43%) |
May 14, 2020 | 67.55 | 67.94 | 67.45 | 67.93 | 47,824 | +0.29(+0.43%) |
May 13, 2020 | 67.85 | 67.96 | 67.57 | 67.64 | 19,657 | -0.17(-0.26%) |
May 12, 2020 | 68.06 | 68.18 | 67.81 | 67.82 | 14,190 | -0.22(-0.33%) |
May 11, 2020 | 68.17 | 68.19 | 67.93 | 68.04 | 15,675 | -0.44(-0.65%) |
May 08, 2020 | 68.35 | 68.53 | 68.29 | 68.48 | 41,984 | +0.39(+0.57%) |
May 07, 2020 | 67.72 | 68.32 | 67.71 | 68.10 | 26,683 | +0.69(+1.02%) |
May 06, 2020 | 67.60 | 67.66 | 67.37 | 67.41 | 28,478 | -0.45(-0.67%) |
May 05, 2020 | 67.94 | 68.03 | 67.82 | 67.87 | 9,146 | +0.16(+0.24%) |
May 04, 2020 | 67.72 | 67.76 | 67.64 | 67.70 | 5,781 | -0.10(-0.15%) |
May 01, 2020 | 68.03 | 68.03 | 67.62 | 67.81 | 52,428 | -0.71(-1.04%) |
Apr 30, 2020 | 68.66 | 68.72 | 68.35 | 68.52 | 104,303 | -0.19(-0.27%) |
Apr 29, 2020 | 68.43 | 68.71 | 68.39 | 68.71 | 57,576 | +0.56(+0.82%) |
Apr 28, 2020 | 68.37 | 68.37 | 68.11 | 68.15 | 27,377 | +0.21(+0.31%) |
Apr 27, 2020 | 67.80 | 67.95 | 67.72 | 67.93 | 9,667 | +0.27(+0.40%) |
Apr 24, 2020 | 67.84 | 67.84 | 67.55 | 67.66 | 21,199 | -0.13(-0.19%) |
Apr 23, 2020 | 67.68 | 68.05 | 67.64 | 67.79 | 37,619 | +0.55(+0.82%) |
Apr 22, 2020 | 67.46 | 67.54 | 67.20 | 67.24 | 26,388 | -0.01(-0.01%) |
Apr 21, 2020 | 67.08 | 67.30 | 67.03 | 67.25 | 39,383 | -0.26(-0.39%) |
Apr 20, 2020 | 67.64 | 67.92 | 67.49 | 67.51 | 20,261 | -0.47(-0.69%) |
Apr 17, 2020 | 67.89 | 68.04 | 67.88 | 67.97 | 33,504 | +0.36(+0.53%) |
Apr 16, 2020 | 67.73 | 67.74 | 67.30 | 67.61 | 42,812 | -0.05(-0.07%) |
Apr 15, 2020 | 67.70 | 67.77 | 67.52 | 67.66 | 63,660 | -0.97(-1.41%) |
Apr 14, 2020 | 68.58 | 68.68 | 68.53 | 68.63 | 38,932 | -0.17(-0.24%) |
Apr 13, 2020 | 68.18 | 68.79 | 68.18 | 68.79 | 68,072 | +0.61(+0.89%) |
Apr 09, 2020 | 68.27 | 68.44 | 67.96 | 68.18 | 56,255 | +0.24(+0.36%) |
Apr 08, 2020 | 68.03 | 68.12 | 67.78 | 67.94 | 19,099 | -0.29(-0.43%) |
Apr 07, 2020 | 68.23 | 68.40 | 68.02 | 68.23 | 21,421 | +0.64(+0.94%) |
Apr 06, 2020 | 67.40 | 67.63 | 67.38 | 67.60 | 20,993 | +0.17(+0.25%) |
Apr 03, 2020 | 67.47 | 67.62 | 67.32 | 67.43 | 35,883 | +0.18(+0.27%) |
Apr 02, 2020 | 66.78 | 67.62 | 66.78 | 67.25 | 21,622 | +0.16(+0.23%) |