Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 64.41 | 64.54 | 63.98 | 64.28 | 1,005,987 | -0.20(-0.30%) |
Jun 29, 2020 | 64.17 | 64.48 | 63.86 | 64.48 | 1,254,371 | +0.17(+0.26%) |
Jun 26, 2020 | 64.85 | 64.85 | 63.99 | 64.31 | 530,385 | -0.55(-0.85%) |
Jun 25, 2020 | 64.46 | 64.86 | 64.22 | 64.86 | 490,405 | +0.16(+0.24%) |
Jun 24, 2020 | 65.13 | 65.36 | 64.28 | 64.70 | 1,025,781 | -0.68(-1.04%) |
Jun 23, 2020 | 65.40 | 65.69 | 65.31 | 65.38 | 893,961 | +0.59(+0.92%) |
Jun 22, 2020 | 64.26 | 64.84 | 64.15 | 64.78 | 1,064,176 | +0.94(+1.47%) |
Jun 19, 2020 | 64.76 | 64.76 | 63.74 | 63.84 | 1,120,922 | -0.20(-0.30%) |
Jun 18, 2020 | 63.79 | 64.18 | 63.79 | 64.04 | 2,512,657 | +0.22(+0.35%) |
Jun 17, 2020 | 63.70 | 64.08 | 63.66 | 63.82 | 817,353 | +0.49(+0.78%) |
Jun 16, 2020 | 64.14 | 64.17 | 62.81 | 63.32 | 1,632,887 | +0.63(+1.01%) |
Jun 15, 2020 | 61.84 | 62.96 | 61.56 | 62.69 | 1,080,780 | -0.50(-0.79%) |
Jun 12, 2020 | 63.48 | 63.57 | 62.40 | 63.19 | 1,812,601 | +1.19(+1.93%) |
Jun 11, 2020 | 63.23 | 63.52 | 61.97 | 62.00 | 3,340,772 | -3.22(-4.94%) |
Jun 10, 2020 | 64.80 | 65.31 | 64.47 | 65.22 | 1,299,451 | +0.78(+1.21%) |
Jun 09, 2020 | 63.93 | 64.56 | 63.87 | 64.44 | 1,168,744 | -0.38(-0.59%) |
Jun 08, 2020 | 64.49 | 64.83 | 64.08 | 64.82 | 1,275,647 | +0.16(+0.24%) |
Jun 05, 2020 | 64.58 | 65.05 | 64.52 | 64.66 | 4,942,094 | +1.59(+2.52%) |
Jun 04, 2020 | 63.18 | 63.58 | 62.83 | 63.07 | 1,822,667 | -0.88(-1.38%) |
Jun 03, 2020 | 63.35 | 64.04 | 63.29 | 63.95 | 2,305,369 | +1.31(+2.10%) |
Jun 02, 2020 | 61.93 | 62.74 | 61.90 | 62.64 | 1,158,312 | +1.45(+2.38%) |
Jun 01, 2020 | 60.43 | 61.25 | 60.38 | 61.18 | 859,382 | +1.31(+2.20%) |
May 29, 2020 | 59.15 | 59.95 | 58.81 | 59.87 | 1,061,311 | +1.13(+1.92%) |
May 28, 2020 | 59.16 | 59.47 | 58.66 | 58.74 | 1,304,854 | -0.21(-0.36%) |
May 27, 2020 | 59.21 | 59.26 | 58.48 | 58.95 | 948,541 | -0.20(-0.34%) |
May 26, 2020 | 59.62 | 59.81 | 59.06 | 59.15 | 1,283,891 | +1.09(+1.88%) |
May 22, 2020 | 58.50 | 58.50 | 57.93 | 58.06 | 749,453 | -1.51(-2.53%) |
May 21, 2020 | 60.03 | 60.16 | 59.41 | 59.57 | 857,026 | -1.17(-1.92%) |
May 20, 2020 | 60.95 | 61.16 | 60.40 | 60.74 | 1,251,939 | +0.64(+1.06%) |
May 19, 2020 | 60.39 | 60.72 | 60.09 | 60.10 | 774,975 | -0.39(-0.64%) |
May 18, 2020 | 59.68 | 60.66 | 59.68 | 60.49 | 1,384,981 | +1.97(+3.37%) |
May 15, 2020 | 58.36 | 58.66 | 58.18 | 58.52 | 652,882 | -0.76(-1.28%) |
May 14, 2020 | 58.15 | 59.35 | 57.93 | 59.28 | 745,560 | -0.06(-0.11%) |
May 13, 2020 | 59.90 | 60.10 | 58.90 | 59.34 | 1,606,578 | -0.02(-0.03%) |
May 12, 2020 | 59.80 | 60.34 | 59.33 | 59.36 | 3,438,506 | -0.13(-0.22%) |
May 11, 2020 | 59.40 | 59.79 | 59.35 | 59.49 | 671,817 | -0.27(-0.45%) |
May 08, 2020 | 59.35 | 59.89 | 59.24 | 59.76 | 1,224,856 | +1.06(+1.81%) |
May 07, 2020 | 58.70 | 58.81 | 58.37 | 58.69 | 929,576 | +0.55(+0.94%) |
May 06, 2020 | 58.65 | 58.68 | 58.07 | 58.15 | 2,278,992 | +0.06(+0.10%) |
May 05, 2020 | 58.32 | 58.56 | 58.08 | 58.09 | 2,176,562 | +0.22(+0.38%) |
May 04, 2020 | 57.56 | 57.87 | 57.31 | 57.87 | 633,489 | +0.66(+1.15%) |
May 01, 2020 | 57.97 | 58.01 | 57.08 | 57.21 | 1,009,569 | -2.03(-3.42%) |
Apr 30, 2020 | 60.24 | 60.50 | 58.98 | 59.24 | 1,053,173 | -1.12(-1.86%) |
Apr 29, 2020 | 59.88 | 60.47 | 59.77 | 60.36 | 2,365,116 | +1.38(+2.34%) |
Apr 28, 2020 | 59.86 | 59.87 | 58.98 | 58.98 | 2,109,387 | -0.14(-0.23%) |
Apr 27, 2020 | 58.78 | 59.16 | 58.62 | 59.12 | 656,435 | +1.03(+1.77%) |
Apr 24, 2020 | 58.15 | 58.15 | 57.60 | 58.09 | 704,840 | +0.08(+0.14%) |
Apr 23, 2020 | 58.50 | 58.90 | 57.94 | 58.01 | 1,122,567 | -0.19(-0.33%) |
Apr 22, 2020 | 58.25 | 58.33 | 58.10 | 58.20 | 600,769 | +1.55(+2.73%) |
Apr 21, 2020 | 57.17 | 57.30 | 56.66 | 56.66 | 716,281 | -1.69(-2.90%) |
Apr 20, 2020 | 58.53 | 58.99 | 58.27 | 58.35 | 1,015,916 | -0.62(-1.05%) |
Apr 17, 2020 | 59.11 | 59.19 | 58.56 | 58.97 | 1,011,621 | +1.27(+2.20%) |
Apr 16, 2020 | 57.86 | 57.94 | 57.46 | 57.70 | 1,113,547 | +0.54(+0.94%) |
Apr 15, 2020 | 57.28 | 57.45 | 56.91 | 57.16 | 1,345,904 | -1.25(-2.14%) |
Apr 14, 2020 | 58.30 | 58.71 | 58.13 | 58.41 | 1,776,769 | +1.31(+2.30%) |
Apr 13, 2020 | 57.00 | 57.15 | 56.53 | 57.10 | 1,122,802 | +0.31(+0.54%) |
Apr 09, 2020 | 57.43 | 57.85 | 56.79 | 56.79 | 1,209,517 | -0.34(-0.60%) |
Apr 08, 2020 | 56.80 | 57.18 | 56.35 | 57.14 | 1,015,893 | +0.42(+0.73%) |
Apr 07, 2020 | 58.14 | 58.14 | 56.59 | 56.72 | 2,344,743 | +0.25(+0.44%) |
Apr 06, 2020 | 55.69 | 56.51 | 55.53 | 56.47 | 2,834,979 | +2.69(+5.01%) |
Apr 03, 2020 | 54.51 | 54.69 | 53.50 | 53.78 | 1,509,817 | -0.86(-1.58%) |
Apr 02, 2020 | 53.83 | 54.78 | 53.79 | 54.64 | 2,098,053 | +1.81(+3.42%) |