Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 65.89 | 66.26 | 65.79 | 66.16 | 379,660 | +0.27(+0.40%) |
Jun 29, 2020 | 65.41 | 66.20 | 65.39 | 65.89 | 281,063 | +0.60(+0.92%) |
Jun 26, 2020 | 65.52 | 65.55 | 65.17 | 65.29 | 588,700 | -0.19(-0.29%) |
Jun 25, 2020 | 65.68 | 65.92 | 65.07 | 65.48 | 369,989 | -0.28(-0.42%) |
Jun 24, 2020 | 65.15 | 66.28 | 64.71 | 65.75 | 481,551 | +0.58(+0.89%) |
Jun 23, 2020 | 65.84 | 65.95 | 64.84 | 65.17 | 480,313 | -0.38(-0.57%) |
Jun 22, 2020 | 65.66 | 65.86 | 65.53 | 65.55 | 217,598 | -0.05(-0.08%) |
Jun 19, 2020 | 66.37 | 66.45 | 65.59 | 65.59 | 709,418 | -0.27(-0.40%) |
Jun 18, 2020 | 65.84 | 66.34 | 65.68 | 65.86 | 262,947 | -0.02(-0.03%) |
Jun 17, 2020 | 66.00 | 66.15 | 65.40 | 65.88 | 311,365 | -0.07(-0.10%) |
Jun 16, 2020 | 65.86 | 65.97 | 65.73 | 65.95 | 459,922 | +0.21(+0.32%) |
Jun 15, 2020 | 65.77 | 65.98 | 65.46 | 65.74 | 451,408 | -0.12(-0.18%) |
Jun 12, 2020 | 66.19 | 66.23 | 65.01 | 65.86 | 1,172,309 | -0.14(-0.21%) |
Jun 11, 2020 | 66.44 | 66.63 | 65.89 | 66.00 | 552,216 | -0.59(-0.88%) |
Jun 10, 2020 | 66.66 | 66.78 | 66.59 | 66.59 | 181,398 | +0.00(+0.00%) |
Jun 09, 2020 | 66.56 | 66.73 | 66.47 | 66.59 | 411,544 | +0.00(+0.00%) |
Jun 08, 2020 | 66.46 | 66.62 | 66.44 | 66.59 | 554,343 | +0.13(+0.19%) |
Jun 05, 2020 | 66.55 | 66.73 | 66.46 | 66.46 | 393,826 | -0.09(-0.13%) |
Jun 04, 2020 | 66.44 | 66.61 | 66.24 | 66.55 | 361,659 | +0.04(+0.06%) |
Jun 03, 2020 | 66.69 | 66.78 | 66.51 | 66.51 | 400,120 | -0.09(-0.13%) |
Jun 02, 2020 | 66.73 | 66.75 | 66.58 | 66.60 | 694,450 | -0.09(-0.13%) |
Jun 01, 2020 | 66.73 | 66.87 | 66.60 | 66.69 | 429,221 | -0.02(-0.03%) |
May 29, 2020 | 66.70 | 66.75 | 66.57 | 66.71 | 523,641 | -0.04(-0.06%) |
May 28, 2020 | 66.89 | 66.89 | 66.66 | 66.74 | 830,202 | -0.04(-0.06%) |
May 27, 2020 | 66.73 | 66.79 | 65.24 | 66.78 | 737,327 | +0.02(+0.03%) |
May 26, 2020 | 66.75 | 66.78 | 66.65 | 66.76 | 261,578 | +0.03(+0.04%) |
May 22, 2020 | 66.74 | 66.75 | 66.67 | 66.73 | 327,798 | +0.00(+0.00%) |
May 21, 2020 | 66.74 | 66.76 | 66.68 | 66.73 | 395,961 | -0.05(-0.07%) |
May 20, 2020 | 66.88 | 66.88 | 66.49 | 66.78 | 859,372 | +0.00(+0.00%) |
May 19, 2020 | 66.83 | 66.86 | 66.77 | 66.78 | 451,543 | -0.07(-0.10%) |
May 18, 2020 | 66.82 | 66.88 | 66.76 | 66.85 | 345,825 | -0.01(-0.01%) |
May 15, 2020 | 66.83 | 66.87 | 66.78 | 66.86 | 1,288,878 | +0.03(+0.04%) |
May 14, 2020 | 66.78 | 66.83 | 66.76 | 66.83 | 493,402 | +0.05(+0.07%) |
May 13, 2020 | 66.76 | 66.79 | 66.74 | 66.78 | 417,024 | +0.01(+0.01%) |
May 12, 2020 | 66.74 | 66.79 | 66.73 | 66.77 | 399,876 | +0.02(+0.03%) |
May 11, 2020 | 66.74 | 66.81 | 66.66 | 66.75 | 646,864 | -0.10(-0.15%) |
May 08, 2020 | 66.83 | 66.86 | 65.21 | 66.85 | 1,786,740 | +0.01(+0.01%) |
May 07, 2020 | 66.82 | 66.85 | 66.79 | 66.84 | 241,862 | +0.08(+0.12%) |
May 06, 2020 | 66.83 | 66.83 | 66.75 | 66.76 | 183,371 | -0.06(-0.09%) |
May 05, 2020 | 66.82 | 66.84 | 66.77 | 66.82 | 474,047 | +0.03(+0.04%) |
May 04, 2020 | 66.75 | 66.83 | 66.75 | 66.79 | 280,382 | -0.03(-0.04%) |
May 01, 2020 | 66.73 | 66.82 | 66.73 | 66.82 | 261,668 | +0.09(+0.13%) |
Apr 30, 2020 | 66.83 | 66.86 | 66.73 | 66.73 | 532,002 | -0.14(-0.21%) |
Apr 29, 2020 | 66.87 | 66.88 | 66.83 | 66.87 | 282,331 | +0.00(+0.00%) |
Apr 28, 2020 | 66.85 | 66.88 | 66.79 | 66.87 | 526,802 | +0.15(+0.22%) |
Apr 27, 2020 | 66.90 | 66.90 | 66.71 | 66.73 | 863,004 | -0.21(-0.31%) |
Apr 24, 2020 | 66.75 | 66.93 | 66.72 | 66.93 | 652,234 | +0.19(+0.28%) |
Apr 23, 2020 | 66.77 | 66.81 | 66.73 | 66.74 | 359,356 | +0.00(+0.00%) |
Apr 22, 2020 | 66.90 | 67.01 | 65.56 | 66.74 | 1,402,047 | -0.16(-0.23%) |
Apr 21, 2020 | 66.80 | 66.92 | 66.79 | 66.90 | 413,585 | +0.08(+0.12%) |
Apr 20, 2020 | 66.79 | 66.85 | 66.75 | 66.82 | 302,166 | -0.01(-0.01%) |
Apr 17, 2020 | 66.73 | 66.90 | 66.73 | 66.83 | 481,762 | +0.05(+0.07%) |
Apr 16, 2020 | 66.76 | 66.78 | 66.70 | 66.78 | 403,526 | +0.00(+0.00%) |
Apr 15, 2020 | 66.69 | 66.80 | 66.55 | 66.78 | 500,963 | -0.15(-0.22%) |
Apr 14, 2020 | 66.62 | 66.93 | 66.49 | 66.93 | 384,534 | +0.42(+0.63%) |
Apr 13, 2020 | 66.54 | 66.65 | 66.50 | 66.51 | 523,782 | -0.13(-0.19%) |
Apr 09, 2020 | 66.73 | 66.75 | 65.84 | 66.64 | 1,718,776 | -0.04(-0.06%) |
Apr 08, 2020 | 66.73 | 66.76 | 66.65 | 66.68 | 664,429 | -0.06(-0.09%) |
Apr 07, 2020 | 66.78 | 66.78 | 66.70 | 66.73 | 616,089 | -0.04(-0.06%) |
Apr 06, 2020 | 66.72 | 66.90 | 66.65 | 66.77 | 543,925 | +0.02(+0.03%) |
Apr 03, 2020 | 66.70 | 66.80 | 66.61 | 66.75 | 865,501 | +0.03(+0.04%) |
Apr 02, 2020 | 66.64 | 66.73 | 66.59 | 66.73 | 943,647 | +0.04(+0.06%) |