Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 69.23 | 70.45 | 69.15 | 70.13 | 1,866,637 | +0.84(+1.21%) |
Jun 29, 2020 | 68.72 | 69.36 | 68.42 | 69.29 | 2,090,230 | +1.08(+1.58%) |
Jun 26, 2020 | 69.39 | 69.39 | 67.91 | 68.22 | 2,977,858 | -1.56(-2.23%) |
Jun 25, 2020 | 68.88 | 69.83 | 68.41 | 69.77 | 2,585,691 | +0.75(+1.08%) |
Jun 24, 2020 | 70.26 | 70.26 | 68.56 | 69.03 | 3,310,412 | -1.83(-2.59%) |
Jun 23, 2020 | 71.59 | 71.71 | 70.80 | 70.86 | 1,869,715 | +0.05(+0.08%) |
Jun 22, 2020 | 70.95 | 71.01 | 70.19 | 70.81 | 2,437,150 | -0.11(-0.15%) |
Jun 19, 2020 | 72.41 | 72.41 | 70.63 | 70.92 | 1,894,205 | -0.57(-0.80%) |
Jun 18, 2020 | 71.02 | 71.62 | 70.78 | 71.49 | 1,673,899 | +0.12(+0.17%) |
Jun 17, 2020 | 72.30 | 72.32 | 71.24 | 71.37 | 1,213,697 | -0.73(-1.01%) |
Jun 16, 2020 | 72.86 | 72.94 | 70.92 | 72.10 | 1,987,045 | +1.41(+1.99%) |
Jun 15, 2020 | 68.71 | 71.08 | 68.33 | 70.69 | 1,988,016 | +0.43(+0.61%) |
Jun 12, 2020 | 71.36 | 71.39 | 68.93 | 70.26 | 2,500,596 | +0.87(+1.26%) |
Jun 11, 2020 | 71.86 | 72.22 | 69.27 | 69.38 | 3,340,047 | -4.61(-6.23%) |
Jun 10, 2020 | 75.24 | 75.24 | 73.95 | 73.99 | 1,819,817 | -1.29(-1.71%) |
Jun 09, 2020 | 75.56 | 75.63 | 74.96 | 75.28 | 2,063,348 | -1.17(-1.53%) |
Jun 08, 2020 | 75.61 | 76.47 | 75.45 | 76.45 | 2,343,499 | +1.29(+1.71%) |
Jun 05, 2020 | 75.25 | 75.96 | 74.96 | 75.16 | 3,672,739 | +1.94(+2.65%) |
Jun 04, 2020 | 72.60 | 73.22 | 72.46 | 73.22 | 2,175,928 | +0.30(+0.41%) |
Jun 03, 2020 | 72.21 | 73.09 | 72.18 | 72.92 | 2,019,466 | +1.40(+1.96%) |
Jun 02, 2020 | 71.08 | 71.52 | 70.87 | 71.52 | 1,933,074 | +0.78(+1.11%) |
Jun 01, 2020 | 70.46 | 71.02 | 70.24 | 70.74 | 1,670,144 | +0.07(+0.10%) |
May 29, 2020 | 70.32 | 70.78 | 69.44 | 70.67 | 2,800,386 | +0.14(+0.20%) |
May 28, 2020 | 71.30 | 71.34 | 70.34 | 70.53 | 2,411,283 | -0.22(-0.31%) |
May 27, 2020 | 70.41 | 70.75 | 69.59 | 70.75 | 1,971,130 | +1.47(+2.12%) |
May 26, 2020 | 69.43 | 69.81 | 69.13 | 69.28 | 2,346,719 | +1.49(+2.20%) |
May 22, 2020 | 67.82 | 67.88 | 67.32 | 67.79 | 2,242,465 | -0.06(-0.09%) |
May 21, 2020 | 68.19 | 68.44 | 67.65 | 67.85 | 1,804,235 | -0.48(-0.70%) |
May 20, 2020 | 68.18 | 68.61 | 67.92 | 68.33 | 1,282,817 | +1.01(+1.51%) |
May 19, 2020 | 68.26 | 68.26 | 67.30 | 67.31 | 1,591,463 | -1.14(-1.66%) |
May 18, 2020 | 67.93 | 68.82 | 67.79 | 68.45 | 2,617,500 | +2.43(+3.68%) |
May 15, 2020 | 65.67 | 66.13 | 65.24 | 66.02 | 1,696,010 | -0.04(-0.07%) |
May 14, 2020 | 64.55 | 66.08 | 63.90 | 66.06 | 2,512,813 | +0.87(+1.34%) |
May 13, 2020 | 66.31 | 66.36 | 64.69 | 65.19 | 2,468,098 | -1.31(-1.97%) |
May 12, 2020 | 68.02 | 68.19 | 66.48 | 66.50 | 1,871,334 | -1.24(-1.83%) |
May 11, 2020 | 67.59 | 68.12 | 67.24 | 67.75 | 1,774,308 | -0.36(-0.53%) |
May 08, 2020 | 67.52 | 68.18 | 67.30 | 68.11 | 1,575,912 | +1.55(+2.33%) |
May 07, 2020 | 66.93 | 67.39 | 66.48 | 66.56 | 2,082,074 | +0.37(+0.56%) |
May 06, 2020 | 67.57 | 67.64 | 66.16 | 66.19 | 1,586,246 | -1.00(-1.48%) |
May 05, 2020 | 67.60 | 68.02 | 67.17 | 67.18 | 2,225,124 | +0.35(+0.53%) |
May 04, 2020 | 66.51 | 66.93 | 65.94 | 66.83 | 2,313,825 | -0.05(-0.08%) |
May 01, 2020 | 67.68 | 67.79 | 66.59 | 66.88 | 2,014,302 | -1.84(-2.68%) |
Apr 30, 2020 | 69.53 | 69.59 | 68.45 | 68.72 | 8,201,472 | -1.48(-2.11%) |
Apr 29, 2020 | 70.35 | 70.74 | 69.64 | 70.20 | 1,866,578 | +1.17(+1.70%) |
Apr 28, 2020 | 69.85 | 69.97 | 68.85 | 69.03 | 2,072,723 | +0.28(+0.41%) |
Apr 27, 2020 | 67.93 | 69.07 | 67.78 | 68.75 | 3,787,061 | +1.28(+1.89%) |
Apr 24, 2020 | 66.98 | 67.71 | 66.49 | 67.47 | 1,709,631 | +0.86(+1.30%) |
Apr 23, 2020 | 66.93 | 67.75 | 66.51 | 66.61 | 2,192,824 | -0.02(-0.03%) |
Apr 22, 2020 | 66.78 | 67.07 | 66.25 | 66.63 | 1,735,650 | +1.17(+1.79%) |
Apr 21, 2020 | 65.92 | 66.49 | 65.31 | 65.45 | 2,329,501 | -1.82(-2.71%) |
Apr 20, 2020 | 67.39 | 68.48 | 67.20 | 67.28 | 2,946,299 | -1.33(-1.94%) |
Apr 17, 2020 | 67.93 | 68.81 | 67.38 | 68.61 | 2,753,504 | +2.37(+3.58%) |
Apr 16, 2020 | 66.57 | 66.72 | 65.53 | 66.24 | 2,343,797 | -0.11(-0.16%) |
Apr 15, 2020 | 66.95 | 67.12 | 65.83 | 66.34 | 3,020,323 | -2.11(-3.08%) |
Apr 14, 2020 | 68.11 | 68.56 | 67.51 | 68.45 | 3,515,385 | +1.66(+2.48%) |
Apr 13, 2020 | 67.83 | 67.85 | 66.18 | 66.79 | 4,456,526 | -1.12(-1.65%) |
Apr 09, 2020 | 67.77 | 68.94 | 67.26 | 67.91 | 4,478,801 | +1.32(+1.98%) |
Apr 08, 2020 | 65.13 | 66.94 | 64.39 | 66.59 | 2,590,630 | +2.26(+3.52%) |
Apr 07, 2020 | 66.49 | 66.67 | 64.33 | 64.33 | 3,790,348 | -0.03(-0.04%) |
Apr 06, 2020 | 62.86 | 64.81 | 62.70 | 64.35 | 3,444,900 | +3.54(+5.82%) |
Apr 03, 2020 | 61.43 | 62.14 | 60.10 | 60.81 | 3,383,279 | -0.89(-1.44%) |
Apr 02, 2020 | 59.54 | 61.87 | 59.54 | 61.70 | 2,903,961 | +1.98(+3.32%) |