Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 67.41 | 67.74 | 67.34 | 67.65 | 15,336 | +0.35(+0.52%) |
Jun 29, 2020 | 67.25 | 67.30 | 67.08 | 67.30 | 36,147 | +0.06(+0.08%) |
Jun 26, 2020 | 67.35 | 67.35 | 67.12 | 67.24 | 12,426 | -0.27(-0.41%) |
Jun 25, 2020 | 67.30 | 67.55 | 67.24 | 67.52 | 67,956 | +0.18(+0.26%) |
Jun 24, 2020 | 67.67 | 67.76 | 67.28 | 67.34 | 49,655 | -0.57(-0.84%) |
Jun 23, 2020 | 68.25 | 68.27 | 67.91 | 67.91 | 72,576 | +0.22(+0.32%) |
Jun 22, 2020 | 67.54 | 67.80 | 67.37 | 67.69 | 53,302 | +0.64(+0.95%) |
Jun 19, 2020 | 67.59 | 67.59 | 66.96 | 67.06 | 81,687 | -0.07(-0.10%) |
Jun 18, 2020 | 67.22 | 67.31 | 67.04 | 67.12 | 60,089 | -0.35(-0.51%) |
Jun 17, 2020 | 67.66 | 67.83 | 67.40 | 67.47 | 8,836 | -0.01(-0.01%) |
Jun 16, 2020 | 67.95 | 68.00 | 66.99 | 67.48 | 43,613 | -0.28(-0.42%) |
Jun 15, 2020 | 66.96 | 67.82 | 66.85 | 67.76 | 22,697 | +0.55(+0.82%) |
Jun 12, 2020 | 67.52 | 67.66 | 66.80 | 67.20 | 24,037 | +0.15(+0.22%) |
Jun 11, 2020 | 67.66 | 67.88 | 67.04 | 67.06 | 61,396 | -1.72(-2.50%) |
Jun 10, 2020 | 68.74 | 69.22 | 68.49 | 68.77 | 41,850 | +0.53(+0.77%) |
Jun 09, 2020 | 68.01 | 68.38 | 67.97 | 68.24 | 28,707 | -0.65(-0.95%) |
Jun 08, 2020 | 68.53 | 68.90 | 68.29 | 68.90 | 74,458 | +0.62(+0.91%) |
Jun 05, 2020 | 68.47 | 68.51 | 68.20 | 68.27 | 47,464 | +0.25(+0.36%) |
Jun 04, 2020 | 67.79 | 68.43 | 67.79 | 68.03 | 80,111 | +0.09(+0.13%) |
Jun 03, 2020 | 67.43 | 68.18 | 67.43 | 67.94 | 18,970 | +0.36(+0.54%) |
Jun 02, 2020 | 67.27 | 67.59 | 67.15 | 67.58 | 63,644 | +0.92(+1.38%) |
Jun 01, 2020 | 65.98 | 66.67 | 65.98 | 66.65 | 35,942 | +1.29(+1.97%) |
May 29, 2020 | 65.07 | 65.43 | 64.95 | 65.37 | 28,315 | +0.29(+0.45%) |
May 28, 2020 | 65.19 | 65.35 | 65.04 | 65.07 | 49,735 | +0.24(+0.36%) |
May 27, 2020 | 64.80 | 64.84 | 64.45 | 64.84 | 34,839 | -0.33(-0.51%) |
May 26, 2020 | 65.15 | 65.44 | 65.09 | 65.17 | 30,852 | +1.08(+1.68%) |
May 22, 2020 | 63.92 | 64.11 | 63.84 | 64.09 | 19,454 | -0.34(-0.53%) |
May 21, 2020 | 64.62 | 64.69 | 64.31 | 64.44 | 9,065 | -0.26(-0.39%) |
May 20, 2020 | 64.54 | 64.86 | 64.49 | 64.69 | 26,748 | +0.55(+0.86%) |
May 19, 2020 | 64.18 | 64.53 | 64.14 | 64.14 | 44,630 | +0.19(+0.29%) |
May 18, 2020 | 63.50 | 63.99 | 63.45 | 63.95 | 30,208 | +1.05(+1.67%) |
May 15, 2020 | 63.07 | 63.17 | 62.83 | 62.90 | 11,917 | -0.48(-0.76%) |
May 14, 2020 | 62.95 | 63.38 | 62.91 | 63.38 | 10,525 | +0.13(+0.20%) |
May 13, 2020 | 63.70 | 63.70 | 63.17 | 63.26 | 9,275 | -0.29(-0.45%) |
May 12, 2020 | 63.88 | 63.90 | 63.54 | 63.54 | 7,370 | -0.11(-0.17%) |
May 11, 2020 | 63.58 | 63.71 | 63.38 | 63.65 | 10,065 | -0.39(-0.61%) |
May 08, 2020 | 63.74 | 64.17 | 63.74 | 64.04 | 14,768 | +0.45(+0.71%) |
May 07, 2020 | 63.20 | 63.74 | 63.20 | 63.59 | 4,647 | +0.84(+1.34%) |
May 06, 2020 | 63.24 | 63.25 | 62.74 | 62.75 | 4,721 | -0.42(-0.66%) |
May 05, 2020 | 63.30 | 63.34 | 63.17 | 63.17 | 4,886 | +0.11(+0.17%) |
May 04, 2020 | 62.80 | 63.08 | 62.79 | 63.06 | 7,983 | +0.11(+0.17%) |
May 01, 2020 | 63.25 | 63.25 | 62.89 | 62.95 | 18,741 | -0.97(-1.52%) |
Apr 30, 2020 | 63.91 | 64.20 | 63.78 | 63.92 | 7,251 | -0.30(-0.47%) |
Apr 29, 2020 | 64.00 | 64.25 | 63.96 | 64.22 | 12,643 | +0.50(+0.78%) |
Apr 28, 2020 | 63.76 | 63.86 | 63.63 | 63.73 | 13,416 | +0.29(+0.46%) |
Apr 27, 2020 | 63.36 | 63.48 | 63.25 | 63.43 | 31,531 | +0.80(+1.27%) |
Apr 24, 2020 | 62.37 | 62.64 | 62.37 | 62.64 | 11,917 | +0.14(+0.22%) |
Apr 23, 2020 | 62.44 | 62.79 | 62.43 | 62.50 | 22,800 | +0.51(+0.82%) |
Apr 22, 2020 | 58.91 | 62.05 | 58.91 | 61.99 | 14,125 | +0.26(+0.41%) |
Apr 21, 2020 | 61.43 | 61.81 | 61.43 | 61.73 | 8,347 | -0.40(-0.65%) |
Apr 20, 2020 | 62.34 | 62.63 | 62.07 | 62.14 | 16,010 | -0.25(-0.40%) |
Apr 17, 2020 | 62.50 | 62.50 | 62.20 | 62.38 | 10,491 | +0.56(+0.91%) |
Apr 16, 2020 | 61.17 | 61.88 | 60.77 | 61.82 | 18,027 | -0.08(-0.13%) |
Apr 15, 2020 | 61.92 | 62.22 | 61.72 | 61.90 | 71,748 | -1.35(-2.14%) |
Apr 14, 2020 | 62.72 | 63.26 | 62.72 | 63.26 | 20,874 | +0.49(+0.78%) |
Apr 13, 2020 | 62.36 | 62.85 | 62.36 | 62.77 | 31,975 | +0.49(+0.79%) |
Apr 09, 2020 | 61.84 | 62.28 | 61.67 | 62.27 | 52,964 | +1.24(+2.03%) |
Apr 08, 2020 | 60.85 | 61.22 | 60.74 | 61.04 | 17,177 | +0.30(+0.50%) |
Apr 07, 2020 | 60.78 | 60.85 | 60.66 | 60.73 | 7,507 | +1.04(+1.74%) |
Apr 06, 2020 | 59.50 | 59.79 | 59.50 | 59.69 | 35,324 | +0.97(+1.66%) |
Apr 03, 2020 | 58.90 | 58.99 | 58.42 | 58.72 | 52,149 | -0.69(-1.16%) |
Apr 02, 2020 | 58.96 | 59.44 | 58.96 | 59.41 | 8,860 | -0.26(-0.43%) |