Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 72.86 | 74.44 | 72.75 | 74.17 | 9,132,552 | +1.76(+2.43%) |
Jun 29, 2020 | 71.91 | 72.41 | 70.80 | 72.41 | 6,991,337 | +0.73(+1.02%) |
Jun 26, 2020 | 73.05 | 73.21 | 71.53 | 71.68 | 8,135,044 | -1.37(-1.87%) |
Jun 25, 2020 | 72.66 | 73.19 | 71.41 | 73.05 | 4,774,236 | +0.50(+0.68%) |
Jun 24, 2020 | 73.71 | 74.12 | 72.00 | 72.56 | 9,210,454 | -1.55(-2.10%) |
Jun 23, 2020 | 74.37 | 74.80 | 73.95 | 74.11 | 4,891,806 | +0.24(+0.33%) |
Jun 22, 2020 | 73.21 | 73.93 | 72.58 | 73.87 | 5,804,291 | +0.67(+0.92%) |
Jun 19, 2020 | 74.32 | 74.73 | 73.01 | 73.20 | 6,899,202 | -0.34(-0.47%) |
Jun 18, 2020 | 73.50 | 73.95 | 73.17 | 73.54 | 5,943,345 | -0.10(-0.14%) |
Jun 17, 2020 | 73.56 | 74.27 | 73.16 | 73.64 | 9,704,953 | +0.77(+1.06%) |
Jun 16, 2020 | 73.69 | 74.08 | 71.74 | 72.87 | 8,017,460 | +1.12(+1.56%) |
Jun 15, 2020 | 69.28 | 71.85 | 69.09 | 71.75 | 8,774,270 | +0.92(+1.30%) |
Jun 12, 2020 | 71.84 | 72.21 | 69.34 | 70.83 | 9,673,922 | +0.99(+1.41%) |
Jun 11, 2020 | 72.56 | 72.86 | 69.80 | 69.85 | 9,623,436 | -4.57(-6.14%) |
Jun 10, 2020 | 74.49 | 75.11 | 74.10 | 74.41 | 7,223,259 | +0.38(+0.51%) |
Jun 09, 2020 | 73.09 | 74.31 | 72.85 | 74.04 | 5,898,000 | +0.14(+0.18%) |
Jun 08, 2020 | 74.46 | 74.48 | 72.55 | 73.90 | 5,729,511 | -0.22(-0.30%) |
Jun 05, 2020 | 73.94 | 75.13 | 73.86 | 74.12 | 10,087,586 | +1.71(+2.36%) |
Jun 04, 2020 | 71.30 | 72.90 | 71.21 | 72.41 | 6,467,457 | +0.79(+1.10%) |
Jun 03, 2020 | 70.76 | 71.91 | 70.75 | 71.62 | 9,257,280 | +1.92(+2.76%) |
Jun 02, 2020 | 68.68 | 69.76 | 68.28 | 69.70 | 7,782,142 | +1.34(+1.97%) |
Jun 01, 2020 | 68.40 | 68.71 | 67.85 | 68.36 | 6,523,318 | -0.10(-0.15%) |
May 29, 2020 | 67.36 | 68.88 | 67.12 | 68.46 | 12,387,458 | +1.34(+2.00%) |
May 28, 2020 | 68.20 | 68.93 | 66.77 | 67.11 | 10,696,395 | -1.47(-2.14%) |
May 27, 2020 | 67.58 | 68.59 | 65.85 | 68.58 | 13,409,776 | +1.02(+1.51%) |
May 26, 2020 | 68.58 | 69.00 | 67.46 | 67.56 | 9,607,365 | +0.58(+0.86%) |
May 22, 2020 | 66.88 | 67.06 | 66.06 | 66.98 | 5,118,059 | +0.14(+0.21%) |
May 21, 2020 | 68.41 | 68.58 | 66.75 | 66.84 | 9,132,289 | -1.74(-2.53%) |
May 20, 2020 | 67.65 | 68.93 | 67.63 | 68.58 | 9,319,997 | +2.40(+3.62%) |
May 19, 2020 | 66.40 | 67.60 | 66.08 | 66.18 | 8,230,005 | -0.25(-0.37%) |
May 18, 2020 | 65.32 | 66.78 | 65.25 | 66.43 | 8,735,633 | +2.74(+4.31%) |
May 15, 2020 | 62.98 | 64.00 | 62.55 | 63.69 | 15,408,357 | -1.49(-2.28%) |
May 14, 2020 | 62.92 | 65.24 | 61.85 | 65.17 | 11,729,889 | +1.78(+2.80%) |
May 13, 2020 | 65.01 | 65.24 | 62.51 | 63.40 | 14,140,636 | -1.15(-1.77%) |
May 12, 2020 | 66.79 | 66.94 | 64.52 | 64.54 | 7,365,905 | -1.83(-2.75%) |
May 11, 2020 | 65.69 | 66.84 | 65.65 | 66.37 | 5,604,449 | +0.03(+0.05%) |
May 08, 2020 | 65.40 | 66.41 | 65.13 | 66.33 | 6,214,432 | +1.65(+2.55%) |
May 07, 2020 | 65.29 | 65.49 | 64.42 | 64.68 | 6,434,185 | +0.58(+0.91%) |
May 06, 2020 | 64.13 | 65.07 | 63.95 | 64.10 | 6,852,746 | +0.74(+1.17%) |
May 05, 2020 | 63.43 | 64.48 | 63.00 | 63.36 | 9,959,311 | +0.82(+1.30%) |
May 04, 2020 | 61.60 | 62.62 | 61.22 | 62.54 | 7,844,564 | +0.68(+1.11%) |
May 01, 2020 | 63.52 | 63.64 | 61.61 | 61.86 | 12,392,402 | -3.06(-4.71%) |
Apr 30, 2020 | 67.04 | 67.04 | 64.80 | 64.92 | 14,148,833 | -2.50(-3.71%) |
Apr 29, 2020 | 65.55 | 67.65 | 65.30 | 67.41 | 10,062,606 | +3.02(+4.70%) |
Apr 28, 2020 | 65.92 | 66.24 | 64.32 | 64.39 | 9,378,058 | -0.43(-0.67%) |
Apr 27, 2020 | 64.67 | 65.37 | 64.32 | 64.82 | 9,170,052 | +0.79(+1.24%) |
Apr 24, 2020 | 62.76 | 64.19 | 62.29 | 64.03 | 8,227,747 | +1.27(+2.02%) |
Apr 23, 2020 | 63.33 | 64.04 | 62.62 | 62.76 | 8,801,096 | -0.58(-0.92%) |
Apr 22, 2020 | 61.72 | 63.71 | 61.67 | 63.35 | 12,391,885 | +3.39(+5.65%) |
Apr 21, 2020 | 61.70 | 62.05 | 59.60 | 59.96 | 13,147,085 | -2.81(-4.48%) |
Apr 20, 2020 | 63.11 | 64.13 | 62.75 | 62.77 | 6,428,337 | -1.36(-2.12%) |
Apr 17, 2020 | 64.74 | 65.02 | 63.52 | 64.13 | 10,501,250 | +0.62(+0.98%) |
Apr 16, 2020 | 62.93 | 63.80 | 62.33 | 63.51 | 9,582,055 | +1.64(+2.65%) |
Apr 15, 2020 | 62.16 | 62.20 | 61.16 | 61.87 | 12,387,761 | -1.71(-2.70%) |
Apr 14, 2020 | 62.43 | 63.64 | 62.22 | 63.58 | 15,807,114 | +2.66(+4.37%) |
Apr 13, 2020 | 59.87 | 61.01 | 59.59 | 60.92 | 11,290,054 | +0.79(+1.31%) |
Apr 09, 2020 | 62.23 | 62.93 | 59.65 | 60.13 | 21,440,266 | -1.46(-2.36%) |
Apr 08, 2020 | 60.67 | 61.89 | 59.89 | 61.59 | 9,724,856 | +1.98(+3.31%) |
Apr 07, 2020 | 62.04 | 62.08 | 59.61 | 59.61 | 12,154,438 | -0.18(-0.31%) |
Apr 06, 2020 | 56.91 | 60.10 | 56.90 | 59.79 | 17,890,180 | +5.41(+9.94%) |
Apr 03, 2020 | 55.34 | 56.05 | 53.79 | 54.39 | 7,393,003 | -1.11(-2.00%) |
Apr 02, 2020 | 53.56 | 55.68 | 53.51 | 55.50 | 10,137,741 | +1.46(+2.69%) |