Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 66.87 | 67.14 | 66.17 | 66.88 | 12,460,021 | +0.10(+0.15%) |
Jun 29, 2020 | 64.90 | 66.80 | 64.58 | 66.78 | 9,517,575 | +1.74(+2.67%) |
Jun 26, 2020 | 66.91 | 67.04 | 64.75 | 65.04 | 19,396,934 | -2.07(-3.09%) |
Jun 25, 2020 | 66.54 | 67.35 | 65.59 | 67.11 | 9,489,382 | +0.19(+0.29%) |
Jun 24, 2020 | 68.07 | 68.09 | 65.43 | 66.92 | 13,538,540 | -1.68(-2.45%) |
Jun 23, 2020 | 69.37 | 69.40 | 68.22 | 68.60 | 8,886,634 | +0.08(+0.12%) |
Jun 22, 2020 | 68.07 | 68.75 | 67.18 | 68.52 | 9,065,156 | +0.00(+0.00%) |
Jun 19, 2020 | 70.00 | 70.32 | 68.05 | 68.52 | 13,784,546 | -0.83(-1.19%) |
Jun 18, 2020 | 69.72 | 69.79 | 68.88 | 69.35 | 9,336,308 | -0.72(-1.02%) |
Jun 17, 2020 | 70.95 | 71.15 | 69.69 | 70.07 | 7,597,477 | -0.67(-0.95%) |
Jun 16, 2020 | 71.60 | 71.74 | 69.42 | 70.74 | 11,973,968 | +0.80(+1.14%) |
Jun 15, 2020 | 67.52 | 70.80 | 67.32 | 69.94 | 16,117,028 | +0.53(+0.76%) |
Jun 12, 2020 | 68.16 | 69.72 | 67.08 | 69.41 | 20,389,460 | +3.46(+5.25%) |
Jun 11, 2020 | 68.84 | 69.79 | 65.57 | 65.95 | 29,066,612 | -5.85(-8.15%) |
Jun 10, 2020 | 72.59 | 72.73 | 71.07 | 71.80 | 21,631,384 | -3.05(-4.08%) |
Jun 09, 2020 | 75.08 | 75.63 | 74.30 | 74.86 | 8,800,736 | -1.08(-1.42%) |
Jun 08, 2020 | 75.50 | 75.99 | 74.68 | 75.94 | 11,254,881 | +1.29(+1.73%) |
Jun 05, 2020 | 73.00 | 74.82 | 72.68 | 74.65 | 13,238,107 | +3.07(+4.29%) |
Jun 04, 2020 | 72.08 | 72.86 | 71.31 | 71.58 | 8,435,570 | -0.75(-1.03%) |
Jun 03, 2020 | 71.29 | 72.66 | 71.16 | 72.32 | 10,953,811 | +1.64(+2.31%) |
Jun 02, 2020 | 70.86 | 71.11 | 69.79 | 70.69 | 10,475,057 | -0.49(-0.69%) |
Jun 01, 2020 | 70.58 | 71.48 | 69.77 | 71.18 | 8,728,527 | +0.30(+0.42%) |
May 29, 2020 | 71.45 | 71.47 | 70.21 | 70.88 | 11,123,434 | -0.50(-0.70%) |
May 28, 2020 | 71.47 | 72.76 | 70.82 | 71.38 | 9,169,014 | -0.05(-0.08%) |
May 27, 2020 | 71.78 | 71.78 | 70.33 | 71.43 | 9,068,034 | +0.76(+1.08%) |
May 26, 2020 | 72.34 | 72.63 | 70.50 | 70.67 | 9,265,143 | +0.13(+0.18%) |
May 22, 2020 | 70.80 | 70.93 | 69.54 | 70.54 | 8,421,389 | -0.20(-0.28%) |
May 21, 2020 | 71.43 | 72.14 | 70.74 | 70.74 | 11,345,665 | +0.07(+0.10%) |
May 20, 2020 | 70.19 | 70.74 | 69.54 | 70.67 | 8,570,171 | +1.73(+2.50%) |
May 19, 2020 | 69.43 | 70.18 | 68.85 | 68.94 | 7,134,011 | -0.34(-0.49%) |
May 18, 2020 | 69.85 | 70.43 | 69.25 | 69.28 | 9,799,473 | +1.88(+2.79%) |
May 15, 2020 | 66.17 | 67.83 | 66.05 | 67.40 | 10,441,431 | -0.03(-0.04%) |
May 14, 2020 | 65.72 | 67.51 | 64.21 | 67.42 | 13,126,834 | +0.52(+0.77%) |
May 13, 2020 | 67.67 | 68.84 | 66.27 | 66.91 | 12,688,237 | -0.66(-0.98%) |
May 12, 2020 | 69.07 | 69.73 | 67.56 | 67.57 | 9,396,990 | -1.38(-2.00%) |
May 11, 2020 | 69.63 | 70.14 | 68.88 | 68.95 | 9,904,495 | -1.82(-2.57%) |
May 08, 2020 | 70.20 | 70.82 | 68.85 | 70.77 | 13,118,278 | +1.70(+2.46%) |
May 07, 2020 | 67.08 | 69.10 | 66.68 | 69.07 | 14,706,088 | +3.14(+4.76%) |
May 06, 2020 | 66.66 | 67.64 | 65.84 | 65.93 | 14,087,805 | +0.05(+0.08%) |
May 05, 2020 | 67.74 | 67.85 | 65.87 | 65.88 | 14,352,598 | +0.91(+1.40%) |
May 04, 2020 | 65.59 | 65.63 | 64.39 | 64.97 | 14,280,715 | -1.72(-2.57%) |
May 01, 2020 | 67.69 | 68.57 | 66.16 | 66.68 | 12,412,167 | -2.66(-3.83%) |
Apr 30, 2020 | 69.43 | 70.16 | 67.95 | 69.34 | 16,802,030 | -0.12(-0.17%) |
Apr 29, 2020 | 70.65 | 71.17 | 69.33 | 69.46 | 27,179,846 | -1.65(-2.33%) |
Apr 28, 2020 | 71.09 | 71.94 | 69.55 | 71.11 | 14,139,688 | +0.86(+1.22%) |
Apr 27, 2020 | 69.29 | 70.52 | 69.17 | 70.25 | 9,132,713 | +1.95(+2.86%) |
Apr 24, 2020 | 68.45 | 68.71 | 67.06 | 68.30 | 9,362,324 | +0.39(+0.57%) |
Apr 23, 2020 | 69.88 | 70.19 | 67.11 | 67.91 | 17,163,606 | -2.08(-2.97%) |
Apr 22, 2020 | 67.37 | 70.54 | 67.26 | 69.99 | 12,558,954 | +4.27(+6.50%) |
Apr 21, 2020 | 66.33 | 66.84 | 64.83 | 65.72 | 11,445,924 | -2.35(-3.45%) |
Apr 20, 2020 | 68.70 | 69.57 | 67.85 | 68.07 | 10,713,354 | -1.61(-2.31%) |
Apr 17, 2020 | 69.24 | 69.94 | 67.75 | 69.67 | 15,789,003 | +3.24(+4.88%) |
Apr 16, 2020 | 66.07 | 66.66 | 64.48 | 66.43 | 13,198,031 | +0.87(+1.32%) |
Apr 15, 2020 | 65.07 | 66.13 | 63.90 | 65.56 | 11,775,011 | -1.01(-1.52%) |
Apr 14, 2020 | 66.59 | 67.17 | 65.66 | 66.57 | 12,069,092 | +1.73(+2.66%) |
Apr 13, 2020 | 66.44 | 66.51 | 63.57 | 64.85 | 12,382,550 | -1.92(-2.87%) |
Apr 09, 2020 | 64.34 | 67.10 | 63.38 | 66.76 | 21,876,516 | +2.09(+3.23%) |
Apr 08, 2020 | 62.88 | 64.99 | 61.94 | 64.68 | 11,492,101 | +2.58(+4.16%) |
Apr 07, 2020 | 64.68 | 65.50 | 61.75 | 62.09 | 15,264,973 | +0.83(+1.36%) |
Apr 06, 2020 | 59.89 | 61.76 | 58.21 | 61.26 | 19,925,658 | +4.28(+7.52%) |
Apr 03, 2020 | 58.26 | 58.51 | 55.03 | 56.98 | 16,240,598 | -1.76(-3.00%) |
Apr 02, 2020 | 59.42 | 62.08 | 56.85 | 58.74 | 20,106,016 | +2.15(+3.80%) |