Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 68.25 | 69.16 | 67.82 | 68.83 | 5,947,014 | +0.81(+1.19%) |
Jun 29, 2020 | 67.38 | 68.07 | 66.47 | 68.02 | 5,348,085 | +1.29(+1.93%) |
Jun 26, 2020 | 67.80 | 68.06 | 66.65 | 66.73 | 8,302,875 | -1.31(-1.92%) |
Jun 25, 2020 | 66.76 | 68.11 | 66.64 | 68.04 | 7,560,072 | +0.86(+1.28%) |
Jun 24, 2020 | 68.28 | 68.46 | 65.66 | 67.18 | 8,105,645 | -1.97(-2.85%) |
Jun 23, 2020 | 70.12 | 70.24 | 68.95 | 69.15 | 4,561,091 | -0.29(-0.41%) |
Jun 22, 2020 | 69.38 | 69.63 | 68.28 | 69.44 | 4,603,917 | -0.07(-0.10%) |
Jun 19, 2020 | 71.55 | 71.55 | 69.15 | 69.51 | 11,985,998 | -1.02(-1.45%) |
Jun 18, 2020 | 70.46 | 70.92 | 70.14 | 70.53 | 5,768,173 | -0.78(-1.10%) |
Jun 17, 2020 | 72.79 | 72.86 | 71.30 | 71.31 | 5,809,190 | -1.05(-1.45%) |
Jun 16, 2020 | 73.43 | 73.63 | 71.18 | 72.36 | 6,699,438 | +1.40(+1.97%) |
Jun 15, 2020 | 67.82 | 71.33 | 67.68 | 70.96 | 7,073,409 | +0.99(+1.41%) |
Jun 12, 2020 | 69.91 | 70.23 | 68.07 | 69.98 | 10,222,568 | +2.42(+3.58%) |
Jun 11, 2020 | 69.06 | 69.98 | 67.46 | 67.55 | 9,921,963 | -4.63(-6.42%) |
Jun 10, 2020 | 73.86 | 73.86 | 71.62 | 72.19 | 7,412,964 | -1.88(-2.54%) |
Jun 09, 2020 | 73.95 | 74.55 | 73.16 | 74.07 | 8,260,519 | -1.25(-1.66%) |
Jun 08, 2020 | 74.48 | 75.33 | 74.35 | 75.32 | 8,215,314 | +1.82(+2.48%) |
Jun 05, 2020 | 73.33 | 74.70 | 73.16 | 73.50 | 7,096,698 | +2.68(+3.79%) |
Jun 04, 2020 | 71.18 | 71.27 | 70.17 | 70.82 | 6,340,919 | -0.71(-0.99%) |
Jun 03, 2020 | 70.03 | 71.83 | 70.01 | 71.53 | 8,624,107 | +2.22(+3.21%) |
Jun 02, 2020 | 69.26 | 69.52 | 68.59 | 69.31 | 8,252,845 | +0.56(+0.81%) |
Jun 01, 2020 | 67.14 | 69.25 | 67.06 | 68.75 | 12,929,095 | +1.55(+2.31%) |
May 29, 2020 | 67.33 | 67.81 | 66.73 | 67.20 | 10,358,766 | -0.68(-1.00%) |
May 28, 2020 | 68.29 | 68.40 | 67.32 | 67.87 | 6,503,952 | +0.32(+0.48%) |
May 27, 2020 | 67.69 | 67.93 | 65.93 | 67.55 | 6,775,881 | +1.32(+1.99%) |
May 26, 2020 | 65.75 | 66.58 | 65.57 | 66.23 | 6,914,567 | +2.39(+3.74%) |
May 22, 2020 | 63.00 | 63.90 | 62.73 | 63.85 | 5,459,672 | +0.85(+1.35%) |
May 21, 2020 | 62.67 | 63.43 | 62.40 | 63.00 | 6,205,326 | +0.05(+0.08%) |
May 20, 2020 | 63.17 | 63.21 | 62.49 | 62.95 | 5,915,427 | +0.56(+0.89%) |
May 19, 2020 | 63.00 | 63.31 | 62.39 | 62.39 | 6,688,664 | -0.85(-1.34%) |
May 18, 2020 | 61.63 | 63.73 | 61.63 | 63.24 | 9,930,236 | +3.53(+5.92%) |
May 15, 2020 | 59.56 | 59.74 | 58.65 | 59.71 | 13,731,222 | -0.23(-0.39%) |
May 14, 2020 | 58.90 | 59.94 | 57.51 | 59.94 | 9,920,882 | +0.21(+0.35%) |
May 13, 2020 | 60.78 | 61.06 | 59.46 | 59.73 | 9,630,534 | -1.48(-2.42%) |
May 12, 2020 | 64.41 | 64.41 | 61.17 | 61.22 | 13,555,215 | -2.92(-4.55%) |
May 11, 2020 | 64.33 | 65.16 | 63.79 | 64.13 | 7,921,800 | -0.95(-1.45%) |
May 08, 2020 | 64.41 | 65.30 | 64.28 | 65.08 | 7,634,576 | +1.51(+2.38%) |
May 07, 2020 | 63.27 | 64.48 | 63.22 | 63.57 | 7,751,597 | +0.89(+1.43%) |
May 06, 2020 | 64.04 | 64.35 | 62.66 | 62.68 | 7,221,106 | -1.15(-1.79%) |
May 05, 2020 | 64.13 | 64.79 | 63.73 | 63.82 | 8,665,451 | +0.31(+0.49%) |
May 04, 2020 | 63.06 | 63.56 | 62.11 | 63.51 | 8,397,671 | -0.31(-0.49%) |
May 01, 2020 | 64.29 | 64.54 | 63.15 | 63.82 | 6,929,273 | -2.23(-3.38%) |
Apr 30, 2020 | 65.84 | 66.27 | 64.92 | 66.05 | 9,915,863 | -0.77(-1.16%) |
Apr 29, 2020 | 67.26 | 67.74 | 66.55 | 66.82 | 8,419,548 | +0.99(+1.50%) |
Apr 28, 2020 | 66.55 | 67.52 | 65.78 | 65.84 | 9,423,179 | +0.54(+0.82%) |
Apr 27, 2020 | 63.71 | 65.53 | 63.57 | 65.30 | 8,837,306 | +2.16(+3.42%) |
Apr 24, 2020 | 63.33 | 63.46 | 62.37 | 63.14 | 7,396,287 | +0.27(+0.43%) |
Apr 23, 2020 | 63.59 | 64.13 | 62.65 | 62.87 | 8,813,211 | -0.53(-0.84%) |
Apr 22, 2020 | 63.41 | 63.93 | 62.88 | 63.40 | 7,471,557 | +0.95(+1.53%) |
Apr 21, 2020 | 61.93 | 62.96 | 61.61 | 62.44 | 9,933,056 | -1.15(-1.82%) |
Apr 20, 2020 | 64.69 | 65.05 | 63.58 | 63.60 | 7,640,648 | -2.46(-3.72%) |
Apr 17, 2020 | 65.89 | 66.40 | 65.15 | 66.05 | 9,901,777 | +2.02(+3.16%) |
Apr 16, 2020 | 64.89 | 65.27 | 63.60 | 64.03 | 7,202,383 | -0.74(-1.14%) |
Apr 15, 2020 | 65.36 | 66.10 | 64.07 | 64.77 | 9,872,854 | -2.67(-3.96%) |
Apr 14, 2020 | 66.90 | 68.15 | 66.90 | 67.44 | 10,832,367 | +1.84(+2.80%) |
Apr 13, 2020 | 68.05 | 68.22 | 65.15 | 65.60 | 11,681,663 | -2.88(-4.21%) |
Apr 09, 2020 | 65.94 | 69.42 | 65.94 | 68.48 | 15,948,414 | +3.64(+5.61%) |
Apr 08, 2020 | 61.62 | 65.23 | 60.84 | 64.85 | 11,092,026 | +4.14(+6.82%) |
Apr 07, 2020 | 62.48 | 63.66 | 60.68 | 60.71 | 8,843,788 | +0.56(+0.92%) |
Apr 06, 2020 | 57.98 | 60.47 | 57.98 | 60.15 | 9,657,792 | +4.15(+7.41%) |
Apr 03, 2020 | 56.40 | 57.17 | 54.91 | 56.00 | 10,355,540 | -0.82(-1.45%) |
Apr 02, 2020 | 55.82 | 58.01 | 55.69 | 56.83 | 12,578,994 | +0.19(+0.34%) |