Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 68.93 | 69.72 | 68.86 | 69.48 | 4,238,512 | +0.49(+0.71%) |
Jun 29, 2020 | 68.66 | 69.01 | 67.86 | 68.99 | 2,740,365 | +0.80(+1.17%) |
Jun 26, 2020 | 69.41 | 69.92 | 67.86 | 68.20 | 5,252,911 | -1.25(-1.80%) |
Jun 25, 2020 | 70.64 | 70.64 | 68.92 | 69.45 | 3,716,182 | -1.23(-1.74%) |
Jun 24, 2020 | 70.29 | 70.97 | 70.01 | 70.68 | 5,925,165 | -0.19(-0.27%) |
Jun 23, 2020 | 71.94 | 72.00 | 70.52 | 70.87 | 5,301,924 | -0.39(-0.54%) |
Jun 22, 2020 | 70.29 | 72.08 | 69.87 | 71.25 | 3,547,620 | +1.31(+1.87%) |
Jun 19, 2020 | 73.31 | 73.42 | 69.94 | 69.94 | 12,505,195 | -2.40(-3.32%) |
Jun 18, 2020 | 71.54 | 72.50 | 71.47 | 72.35 | 3,804,022 | +0.33(+0.45%) |
Jun 17, 2020 | 72.85 | 72.86 | 71.60 | 72.02 | 2,952,515 | -0.66(-0.91%) |
Jun 16, 2020 | 73.45 | 73.94 | 72.29 | 72.68 | 5,474,217 | +0.74(+1.04%) |
Jun 15, 2020 | 70.23 | 72.37 | 69.30 | 71.94 | 6,147,059 | +0.77(+1.08%) |
Jun 12, 2020 | 73.35 | 73.49 | 70.51 | 71.17 | 6,236,006 | -0.74(-1.02%) |
Jun 11, 2020 | 73.40 | 73.77 | 71.70 | 71.90 | 7,794,107 | -2.56(-3.44%) |
Jun 10, 2020 | 73.54 | 74.71 | 73.54 | 74.46 | 5,484,487 | +0.98(+1.34%) |
Jun 09, 2020 | 73.43 | 73.60 | 72.39 | 73.48 | 2,951,980 | -0.47(-0.64%) |
Jun 08, 2020 | 71.77 | 74.20 | 71.22 | 73.95 | 3,667,168 | +1.81(+2.50%) |
Jun 05, 2020 | 73.17 | 73.54 | 72.00 | 72.14 | 5,344,280 | -0.57(-0.79%) |
Jun 04, 2020 | 72.77 | 73.07 | 71.58 | 72.71 | 4,627,694 | -0.50(-0.68%) |
Jun 03, 2020 | 73.60 | 73.94 | 72.70 | 73.21 | 3,814,617 | +0.21(+0.29%) |
Jun 02, 2020 | 73.10 | 73.10 | 72.08 | 73.00 | 4,025,173 | +0.29(+0.40%) |
Jun 01, 2020 | 71.80 | 73.36 | 71.20 | 72.71 | 4,488,599 | +0.75(+1.04%) |
May 29, 2020 | 70.20 | 72.06 | 69.92 | 71.97 | 6,589,213 | +1.11(+1.57%) |
May 28, 2020 | 69.98 | 71.44 | 69.77 | 70.86 | 4,019,240 | +1.81(+2.62%) |
May 27, 2020 | 69.46 | 69.98 | 68.53 | 69.05 | 4,223,568 | +0.63(+0.92%) |
May 26, 2020 | 69.34 | 70.04 | 68.14 | 68.42 | 4,911,175 | +0.26(+0.38%) |
May 22, 2020 | 66.47 | 68.17 | 66.25 | 68.16 | 3,517,271 | +1.62(+2.43%) |
May 21, 2020 | 66.42 | 67.00 | 66.21 | 66.54 | 2,819,828 | -0.13(-0.19%) |
May 20, 2020 | 67.01 | 67.65 | 66.29 | 66.67 | 2,498,572 | -0.07(-0.10%) |
May 19, 2020 | 67.25 | 67.67 | 66.72 | 66.73 | 3,240,521 | -0.86(-1.28%) |
May 18, 2020 | 67.72 | 68.11 | 67.12 | 67.60 | 4,009,574 | +1.38(+2.08%) |
May 15, 2020 | 67.09 | 67.28 | 65.53 | 66.22 | 10,270,441 | -1.19(-1.77%) |
May 14, 2020 | 66.49 | 68.05 | 64.96 | 67.41 | 4,731,954 | +0.52(+0.78%) |
May 13, 2020 | 66.45 | 67.00 | 65.53 | 66.89 | 4,929,148 | +0.05(+0.08%) |
May 12, 2020 | 67.12 | 67.83 | 66.76 | 66.84 | 5,380,056 | -0.25(-0.37%) |
May 11, 2020 | 65.78 | 67.46 | 65.46 | 67.08 | 3,296,209 | +0.71(+1.07%) |
May 08, 2020 | 66.64 | 66.79 | 65.67 | 66.37 | 3,823,331 | +0.25(+0.38%) |
May 07, 2020 | 66.50 | 66.84 | 65.74 | 66.12 | 5,154,548 | +0.31(+0.48%) |
May 06, 2020 | 65.98 | 66.66 | 65.57 | 65.80 | 6,232,686 | -0.18(-0.27%) |
May 05, 2020 | 64.75 | 66.86 | 64.68 | 65.98 | 4,562,709 | +1.81(+2.82%) |
May 04, 2020 | 63.97 | 64.48 | 63.11 | 64.17 | 2,638,952 | +0.16(+0.25%) |
May 01, 2020 | 64.58 | 64.86 | 63.64 | 64.01 | 3,165,378 | -1.29(-1.97%) |
Apr 30, 2020 | 66.03 | 66.17 | 64.72 | 65.30 | 3,715,108 | -1.30(-1.96%) |
Apr 29, 2020 | 68.21 | 68.21 | 66.02 | 66.60 | 3,233,052 | -0.51(-0.76%) |
Apr 28, 2020 | 67.44 | 68.39 | 66.77 | 67.11 | 3,033,068 | +0.63(+0.96%) |
Apr 27, 2020 | 66.23 | 66.95 | 66.03 | 66.47 | 2,848,807 | +0.51(+0.77%) |
Apr 24, 2020 | 65.77 | 66.30 | 64.82 | 65.96 | 2,847,860 | +0.86(+1.31%) |
Apr 23, 2020 | 66.46 | 66.73 | 64.80 | 65.11 | 2,991,010 | -1.55(-2.32%) |
Apr 22, 2020 | 66.10 | 67.30 | 65.71 | 66.66 | 3,417,015 | +1.80(+2.78%) |
Apr 21, 2020 | 65.95 | 66.30 | 64.42 | 64.86 | 3,498,996 | -2.12(-3.16%) |
Apr 20, 2020 | 68.48 | 68.83 | 66.80 | 66.97 | 3,979,339 | -2.03(-2.94%) |
Apr 17, 2020 | 67.52 | 69.38 | 66.79 | 69.00 | 3,341,266 | +2.91(+4.41%) |
Apr 16, 2020 | 68.12 | 68.47 | 66.06 | 66.09 | 4,280,255 | -1.46(-2.16%) |
Apr 15, 2020 | 68.39 | 68.55 | 67.22 | 67.55 | 3,511,470 | -1.89(-2.72%) |
Apr 14, 2020 | 69.08 | 69.56 | 68.01 | 69.44 | 4,005,357 | +2.11(+3.13%) |
Apr 13, 2020 | 68.23 | 68.71 | 66.39 | 67.33 | 3,237,531 | -1.74(-2.52%) |
Apr 09, 2020 | 66.57 | 69.96 | 66.57 | 69.07 | 6,472,152 | +2.85(+4.31%) |
Apr 08, 2020 | 62.71 | 66.79 | 62.29 | 66.22 | 4,597,227 | +4.05(+6.51%) |
Apr 07, 2020 | 64.03 | 64.54 | 61.93 | 62.17 | 5,031,220 | -0.57(-0.90%) |
Apr 06, 2020 | 60.58 | 63.59 | 60.58 | 62.74 | 5,978,464 | +3.86(+6.56%) |
Apr 03, 2020 | 59.65 | 60.48 | 58.09 | 58.88 | 4,002,762 | -1.28(-2.12%) |
Apr 02, 2020 | 58.29 | 61.44 | 58.03 | 60.16 | 4,173,404 | +0.96(+1.62%) |