Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 68.42 | 69.00 | 68.25 | 68.92 | 738,973 | +0.41(+0.60%) |
Jun 29, 2020 | 68.53 | 68.64 | 67.94 | 68.51 | 975,091 | -0.96(-1.38%) |
Jun 26, 2020 | 70.04 | 70.20 | 68.99 | 69.46 | 956,259 | -1.32(-1.86%) |
Jun 25, 2020 | 69.94 | 70.90 | 69.50 | 70.78 | 684,410 | +0.35(+0.50%) |
Jun 24, 2020 | 71.17 | 71.26 | 70.08 | 70.43 | 648,565 | -0.99(-1.38%) |
Jun 23, 2020 | 71.59 | 72.12 | 71.37 | 71.42 | 1,193,490 | -0.07(-0.10%) |
Jun 22, 2020 | 71.03 | 71.59 | 70.74 | 71.49 | 607,767 | +0.73(+1.03%) |
Jun 19, 2020 | 71.50 | 71.63 | 70.53 | 70.76 | 1,518,600 | -0.57(-0.80%) |
Jun 18, 2020 | 71.43 | 71.63 | 71.20 | 71.33 | 922,900 | -0.03(-0.04%) |
Jun 17, 2020 | 70.74 | 71.56 | 70.51 | 71.36 | 1,379,830 | +2.22(+3.22%) |
Jun 16, 2020 | 69.78 | 70.28 | 68.59 | 69.14 | 1,032,443 | -0.38(-0.54%) |
Jun 15, 2020 | 68.15 | 69.77 | 67.68 | 69.51 | 1,645,288 | +1.44(+2.11%) |
Jun 12, 2020 | 69.50 | 69.61 | 66.66 | 68.08 | 2,368,430 | +0.92(+1.37%) |
Jun 11, 2020 | 69.95 | 69.97 | 66.89 | 67.16 | 2,791,241 | -3.13(-4.45%) |
Jun 10, 2020 | 69.78 | 70.38 | 68.93 | 70.29 | 1,858,751 | +2.05(+3.01%) |
Jun 09, 2020 | 68.23 | 68.58 | 67.69 | 68.24 | 989,818 | -0.11(-0.16%) |
Jun 08, 2020 | 67.29 | 68.58 | 67.09 | 68.35 | 1,396,837 | +1.25(+1.86%) |
Jun 05, 2020 | 66.37 | 67.34 | 66.34 | 67.10 | 1,278,356 | +1.13(+1.71%) |
Jun 04, 2020 | 66.79 | 67.20 | 65.86 | 65.98 | 1,171,198 | -0.61(-0.91%) |
Jun 03, 2020 | 65.80 | 66.81 | 65.76 | 66.58 | 2,731,660 | +0.04(+0.06%) |
Jun 02, 2020 | 65.78 | 66.61 | 65.72 | 66.54 | 1,424,850 | +1.26(+1.92%) |
Jun 01, 2020 | 64.71 | 65.45 | 64.36 | 65.29 | 1,428,100 | +0.73(+1.13%) |
May 29, 2020 | 64.00 | 64.56 | 63.45 | 64.56 | 1,180,553 | +0.18(+0.28%) |
May 28, 2020 | 63.38 | 65.13 | 63.38 | 64.38 | 1,611,864 | +1.60(+2.56%) |
May 27, 2020 | 62.31 | 62.83 | 61.83 | 62.78 | 1,529,386 | +0.79(+1.27%) |
May 26, 2020 | 62.60 | 62.96 | 61.97 | 61.99 | 1,439,529 | -1.06(-1.68%) |
May 22, 2020 | 63.00 | 63.12 | 62.40 | 63.04 | 851,535 | +0.50(+0.80%) |
May 21, 2020 | 62.80 | 63.18 | 61.98 | 62.55 | 1,218,387 | -0.43(-0.68%) |
May 20, 2020 | 63.03 | 63.65 | 62.86 | 62.97 | 2,153,362 | +0.12(+0.19%) |
May 19, 2020 | 64.09 | 64.14 | 62.80 | 62.85 | 2,121,918 | -1.02(-1.59%) |
May 18, 2020 | 62.80 | 64.26 | 62.49 | 63.87 | 1,983,032 | +0.06(+0.09%) |
May 15, 2020 | 63.32 | 64.36 | 63.28 | 63.81 | 1,245,153 | +0.35(+0.55%) |
May 14, 2020 | 62.75 | 63.46 | 62.18 | 63.46 | 1,333,987 | +0.88(+1.40%) |
May 13, 2020 | 63.48 | 63.85 | 62.10 | 62.59 | 2,551,835 | -2.80(-4.28%) |
May 12, 2020 | 65.72 | 66.19 | 65.35 | 65.39 | 1,143,404 | -0.38(-0.58%) |
May 11, 2020 | 65.57 | 65.85 | 65.08 | 65.77 | 919,459 | +0.46(+0.70%) |
May 08, 2020 | 64.80 | 65.69 | 64.39 | 65.31 | 960,873 | +1.14(+1.77%) |
May 07, 2020 | 64.07 | 64.39 | 63.70 | 64.17 | 903,433 | +0.42(+0.66%) |
May 06, 2020 | 63.74 | 64.06 | 63.04 | 63.75 | 916,420 | +0.56(+0.88%) |
May 05, 2020 | 62.70 | 63.54 | 62.59 | 63.19 | 960,250 | +1.45(+2.34%) |
May 04, 2020 | 62.11 | 62.34 | 61.16 | 61.75 | 770,517 | -0.79(-1.26%) |
May 01, 2020 | 63.03 | 63.42 | 61.97 | 62.54 | 627,241 | -1.52(-2.37%) |
Apr 30, 2020 | 63.96 | 64.24 | 63.20 | 64.05 | 1,112,543 | -0.33(-0.51%) |
Apr 29, 2020 | 64.21 | 64.65 | 63.63 | 64.38 | 1,197,366 | +1.65(+2.64%) |
Apr 28, 2020 | 63.68 | 63.84 | 62.70 | 62.73 | 975,145 | -0.53(-0.84%) |
Apr 27, 2020 | 63.31 | 63.67 | 63.02 | 63.25 | 1,237,084 | +0.49(+0.78%) |
Apr 24, 2020 | 62.99 | 62.99 | 62.06 | 62.77 | 1,161,695 | +0.90(+1.45%) |
Apr 23, 2020 | 63.23 | 63.30 | 61.77 | 61.87 | 988,516 | -0.62(-0.99%) |
Apr 22, 2020 | 62.50 | 62.79 | 62.28 | 62.49 | 839,868 | +0.68(+1.10%) |
Apr 21, 2020 | 62.02 | 62.46 | 61.22 | 61.81 | 2,210,338 | -1.55(-2.44%) |
Apr 20, 2020 | 63.39 | 64.23 | 63.00 | 63.35 | 2,444,802 | -0.89(-1.38%) |
Apr 17, 2020 | 63.94 | 64.24 | 63.29 | 64.24 | 3,192,079 | +2.19(+3.53%) |
Apr 16, 2020 | 62.23 | 62.28 | 61.40 | 62.05 | 2,748,893 | +0.17(+0.27%) |
Apr 15, 2020 | 62.01 | 62.01 | 61.05 | 61.88 | 2,214,177 | +0.64(+1.04%) |
Apr 14, 2020 | 61.61 | 61.86 | 60.71 | 61.24 | 1,768,001 | +1.34(+2.23%) |
Apr 13, 2020 | 60.81 | 60.89 | 59.33 | 59.90 | 1,556,535 | -1.49(-2.42%) |
Apr 09, 2020 | 62.04 | 62.26 | 60.81 | 61.39 | 1,142,837 | -0.53(-0.85%) |
Apr 08, 2020 | 60.89 | 62.18 | 60.53 | 61.92 | 1,116,037 | +1.45(+2.39%) |
Apr 07, 2020 | 62.56 | 62.71 | 60.27 | 60.47 | 1,351,314 | -0.21(-0.34%) |
Apr 06, 2020 | 59.64 | 61.04 | 59.12 | 60.68 | 1,200,537 | +3.38(+5.90%) |
Apr 03, 2020 | 57.82 | 58.35 | 56.59 | 57.30 | 669,873 | -1.43(-2.43%) |
Apr 02, 2020 | 58.19 | 59.12 | 57.73 | 58.73 | 1,111,332 | +2.05(+3.62%) |