Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 67.50 | 67.83 | 67.42 | 67.73 | 15,316 | +0.35(+0.52%) |
Jun 29, 2020 | 67.34 | 67.39 | 67.16 | 67.38 | 36,101 | +0.06(+0.08%) |
Jun 26, 2020 | 67.44 | 67.44 | 67.20 | 67.33 | 12,410 | -0.28(-0.41%) |
Jun 25, 2020 | 67.39 | 67.63 | 67.33 | 67.60 | 67,869 | +0.18(+0.26%) |
Jun 24, 2020 | 67.76 | 67.85 | 67.37 | 67.43 | 49,591 | -0.57(-0.84%) |
Jun 23, 2020 | 68.34 | 68.36 | 68.00 | 68.00 | 72,484 | +0.22(+0.32%) |
Jun 22, 2020 | 67.62 | 67.88 | 67.45 | 67.78 | 53,234 | +0.64(+0.95%) |
Jun 19, 2020 | 67.67 | 67.67 | 67.04 | 67.14 | 81,583 | -0.07(-0.10%) |
Jun 18, 2020 | 67.31 | 67.40 | 67.13 | 67.21 | 60,012 | -0.35(-0.51%) |
Jun 17, 2020 | 67.74 | 67.92 | 67.49 | 67.56 | 8,825 | -0.01(-0.01%) |
Jun 16, 2020 | 68.04 | 68.09 | 67.07 | 67.56 | 43,557 | -0.28(-0.42%) |
Jun 15, 2020 | 67.04 | 67.91 | 66.94 | 67.84 | 22,668 | +0.55(+0.82%) |
Jun 12, 2020 | 67.60 | 67.75 | 66.89 | 67.29 | 24,007 | +0.15(+0.22%) |
Jun 11, 2020 | 67.75 | 67.97 | 67.12 | 67.14 | 61,317 | -1.72(-2.50%) |
Jun 10, 2020 | 68.83 | 69.30 | 68.58 | 68.86 | 41,796 | +0.53(+0.77%) |
Jun 09, 2020 | 68.10 | 68.47 | 68.06 | 68.33 | 28,671 | -0.65(-0.95%) |
Jun 08, 2020 | 68.62 | 68.99 | 68.38 | 68.99 | 74,363 | +0.63(+0.91%) |
Jun 05, 2020 | 68.56 | 68.60 | 68.29 | 68.36 | 47,403 | +0.25(+0.36%) |
Jun 04, 2020 | 67.88 | 68.52 | 67.88 | 68.12 | 80,009 | +0.09(+0.13%) |
Jun 03, 2020 | 67.52 | 68.27 | 67.52 | 68.03 | 18,946 | +0.36(+0.54%) |
Jun 02, 2020 | 67.36 | 67.67 | 67.24 | 67.66 | 63,562 | +0.92(+1.38%) |
Jun 01, 2020 | 66.06 | 66.76 | 66.06 | 66.74 | 35,896 | +1.29(+1.97%) |
May 29, 2020 | 65.16 | 65.51 | 65.03 | 65.45 | 28,279 | +0.29(+0.45%) |
May 28, 2020 | 65.27 | 65.43 | 65.13 | 65.16 | 49,672 | +0.24(+0.36%) |
May 27, 2020 | 64.88 | 64.92 | 64.54 | 64.92 | 34,794 | -0.33(-0.51%) |
May 26, 2020 | 65.23 | 65.52 | 65.18 | 65.25 | 30,813 | +1.08(+1.69%) |
May 22, 2020 | 64.01 | 64.19 | 63.92 | 64.17 | 19,429 | -0.34(-0.53%) |
May 21, 2020 | 64.70 | 64.77 | 64.39 | 64.52 | 9,053 | -0.26(-0.39%) |
May 20, 2020 | 64.63 | 64.94 | 64.58 | 64.77 | 26,713 | +0.56(+0.86%) |
May 19, 2020 | 64.26 | 64.62 | 64.22 | 64.22 | 44,573 | +0.19(+0.29%) |
May 18, 2020 | 63.58 | 64.07 | 63.53 | 64.03 | 30,169 | +1.05(+1.67%) |
May 15, 2020 | 63.15 | 63.25 | 62.91 | 62.98 | 11,901 | -0.48(-0.76%) |
May 14, 2020 | 63.03 | 63.47 | 62.99 | 63.47 | 10,512 | +0.13(+0.20%) |
May 13, 2020 | 63.78 | 63.78 | 63.25 | 63.34 | 9,264 | -0.29(-0.45%) |
May 12, 2020 | 63.96 | 63.98 | 63.62 | 63.62 | 7,360 | -0.11(-0.17%) |
May 11, 2020 | 63.66 | 63.79 | 63.47 | 63.73 | 10,052 | -0.39(-0.61%) |
May 08, 2020 | 63.82 | 64.25 | 63.82 | 64.12 | 14,750 | +0.45(+0.71%) |
May 07, 2020 | 63.28 | 63.82 | 63.28 | 63.67 | 4,641 | +0.84(+1.34%) |
May 06, 2020 | 63.32 | 63.33 | 62.82 | 62.83 | 4,715 | -0.42(-0.66%) |
May 05, 2020 | 63.38 | 63.43 | 63.25 | 63.25 | 4,880 | +0.11(+0.17%) |
May 04, 2020 | 62.89 | 63.16 | 62.87 | 63.14 | 7,973 | +0.11(+0.17%) |
May 01, 2020 | 63.33 | 63.33 | 62.97 | 63.03 | 18,717 | -0.97(-1.52%) |
Apr 30, 2020 | 64.00 | 64.28 | 63.86 | 64.01 | 7,241 | -0.30(-0.47%) |
Apr 29, 2020 | 64.08 | 64.33 | 64.05 | 64.31 | 12,627 | +0.50(+0.78%) |
Apr 28, 2020 | 63.84 | 63.94 | 63.71 | 63.81 | 13,399 | +0.29(+0.46%) |
Apr 27, 2020 | 63.45 | 63.56 | 63.33 | 63.51 | 31,490 | +0.80(+1.27%) |
Apr 24, 2020 | 62.45 | 62.72 | 62.45 | 62.72 | 11,901 | +0.14(+0.22%) |
Apr 23, 2020 | 62.52 | 62.87 | 62.51 | 62.58 | 22,771 | +0.51(+0.82%) |
Apr 22, 2020 | 58.98 | 62.13 | 58.98 | 62.07 | 14,107 | +0.26(+0.41%) |
Apr 21, 2020 | 61.51 | 61.89 | 61.51 | 61.81 | 8,336 | -0.40(-0.65%) |
Apr 20, 2020 | 62.42 | 62.71 | 62.15 | 62.22 | 15,990 | -0.25(-0.40%) |
Apr 17, 2020 | 62.58 | 62.58 | 62.28 | 62.46 | 10,477 | +0.56(+0.91%) |
Apr 16, 2020 | 61.24 | 61.96 | 60.85 | 61.90 | 18,004 | -0.08(-0.13%) |
Apr 15, 2020 | 62.00 | 62.30 | 61.80 | 61.98 | 71,656 | -1.36(-2.14%) |
Apr 14, 2020 | 62.80 | 63.34 | 62.80 | 63.34 | 20,847 | +0.49(+0.78%) |
Apr 13, 2020 | 62.44 | 62.93 | 62.44 | 62.85 | 31,934 | +0.49(+0.79%) |
Apr 09, 2020 | 61.92 | 62.36 | 61.74 | 62.35 | 52,896 | +1.24(+2.03%) |
Apr 08, 2020 | 60.93 | 61.30 | 60.82 | 61.12 | 17,155 | +0.30(+0.50%) |
Apr 07, 2020 | 60.86 | 60.92 | 60.74 | 60.81 | 7,498 | +1.04(+1.74%) |
Apr 06, 2020 | 59.57 | 59.87 | 59.57 | 59.77 | 35,279 | +0.97(+1.66%) |
Apr 03, 2020 | 58.97 | 59.06 | 58.49 | 58.80 | 52,083 | -0.69(-1.16%) |
Apr 02, 2020 | 59.03 | 59.52 | 59.03 | 59.48 | 8,849 | -0.26(-0.43%) |