Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 63.11 | 63.75 | 62.86 | 63.51 | 65,308 | +0.28(+0.44%) |
Jun 29, 2020 | 62.39 | 63.23 | 61.85 | 63.23 | 74,606 | +1.30(+2.09%) |
Jun 26, 2020 | 62.36 | 63.14 | 61.58 | 61.94 | 174,837 | -0.72(-1.15%) |
Jun 25, 2020 | 63.15 | 63.15 | 61.86 | 62.66 | 167,888 | -0.67(-1.07%) |
Jun 24, 2020 | 63.47 | 63.72 | 62.71 | 63.33 | 163,939 | -0.63(-0.98%) |
Jun 23, 2020 | 65.28 | 65.28 | 63.80 | 63.96 | 47,435 | -0.64(-1.00%) |
Jun 22, 2020 | 63.86 | 64.97 | 63.59 | 64.61 | 119,481 | +0.58(+0.90%) |
Jun 19, 2020 | 66.37 | 66.39 | 63.95 | 64.03 | 122,739 | -1.81(-2.75%) |
Jun 18, 2020 | 65.52 | 65.91 | 65.19 | 65.84 | 58,990 | -0.03(-0.04%) |
Jun 17, 2020 | 66.44 | 66.44 | 65.30 | 65.87 | 62,171 | -0.12(-0.18%) |
Jun 16, 2020 | 67.35 | 67.68 | 65.83 | 65.99 | 59,411 | +0.22(+0.33%) |
Jun 15, 2020 | 64.07 | 66.27 | 63.61 | 65.77 | 77,957 | +0.46(+0.71%) |
Jun 12, 2020 | 66.72 | 66.72 | 64.53 | 65.31 | 74,718 | -0.19(-0.30%) |
Jun 11, 2020 | 66.99 | 67.12 | 65.03 | 65.50 | 168,577 | -2.77(-4.05%) |
Jun 10, 2020 | 68.74 | 69.15 | 68.16 | 68.27 | 75,532 | -0.46(-0.67%) |
Jun 09, 2020 | 69.46 | 69.46 | 68.04 | 68.73 | 124,686 | -1.47(-2.09%) |
Jun 08, 2020 | 68.55 | 70.36 | 68.21 | 70.20 | 99,095 | +1.85(+2.71%) |
Jun 05, 2020 | 67.99 | 69.66 | 67.99 | 68.34 | 158,999 | +0.88(+1.30%) |
Jun 04, 2020 | 68.28 | 68.35 | 66.58 | 67.47 | 203,356 | -1.19(-1.73%) |
Jun 03, 2020 | 68.11 | 69.11 | 68.11 | 68.65 | 81,707 | +0.85(+1.25%) |
Jun 02, 2020 | 67.62 | 67.87 | 66.99 | 67.81 | 142,543 | +0.45(+0.67%) |
Jun 01, 2020 | 66.77 | 67.79 | 66.32 | 67.35 | 182,093 | +0.73(+1.10%) |
May 29, 2020 | 65.96 | 66.94 | 65.59 | 66.62 | 351,355 | +0.44(+0.67%) |
May 28, 2020 | 65.21 | 66.47 | 65.19 | 66.18 | 861,634 | +1.84(+2.86%) |
May 27, 2020 | 64.62 | 64.95 | 63.55 | 64.34 | 232,252 | +0.63(+1.00%) |
May 26, 2020 | 64.20 | 64.74 | 63.54 | 63.71 | 146,575 | +0.63(+0.99%) |
May 22, 2020 | 62.32 | 63.13 | 62.28 | 63.08 | 605,976 | +0.58(+0.94%) |
May 21, 2020 | 62.86 | 63.32 | 62.38 | 62.50 | 294,415 | -0.55(-0.87%) |
May 20, 2020 | 63.14 | 63.72 | 62.95 | 63.05 | 89,233 | +0.33(+0.52%) |
May 19, 2020 | 63.50 | 63.55 | 62.72 | 62.72 | 75,154 | -1.02(-1.60%) |
May 18, 2020 | 62.50 | 64.15 | 62.50 | 63.74 | 114,386 | +2.63(+4.30%) |
May 15, 2020 | 61.39 | 61.39 | 60.15 | 61.11 | 76,719 | -0.68(-1.10%) |
May 14, 2020 | 60.66 | 61.99 | 59.96 | 61.79 | 245,366 | +0.51(+0.83%) |
May 13, 2020 | 61.49 | 61.61 | 60.53 | 61.28 | 109,409 | -0.61(-0.98%) |
May 12, 2020 | 62.60 | 62.82 | 61.77 | 61.89 | 121,786 | -0.62(-1.00%) |
May 11, 2020 | 62.38 | 62.77 | 61.43 | 62.52 | 78,948 | -0.35(-0.56%) |
May 08, 2020 | 62.35 | 63.00 | 62.11 | 62.87 | 112,745 | +1.33(+2.16%) |
May 07, 2020 | 61.93 | 62.39 | 61.47 | 61.54 | 174,906 | +0.30(+0.48%) |
May 06, 2020 | 63.64 | 63.64 | 61.19 | 61.24 | 73,337 | -2.17(-3.42%) |
May 05, 2020 | 63.39 | 64.14 | 63.31 | 63.41 | 77,660 | +0.49(+0.79%) |
May 04, 2020 | 62.31 | 63.05 | 61.77 | 62.91 | 146,804 | +0.40(+0.65%) |
May 01, 2020 | 63.20 | 63.20 | 62.10 | 62.51 | 107,630 | -1.54(-2.41%) |
Apr 30, 2020 | 65.17 | 65.17 | 63.55 | 64.05 | 104,728 | -1.64(-2.49%) |
Apr 29, 2020 | 67.19 | 67.19 | 65.40 | 65.69 | 109,731 | -0.46(-0.69%) |
Apr 28, 2020 | 66.99 | 67.47 | 65.86 | 66.14 | 126,474 | +0.31(+0.47%) |
Apr 27, 2020 | 65.38 | 66.29 | 65.37 | 65.83 | 59,514 | +0.80(+1.23%) |
Apr 24, 2020 | 64.91 | 65.37 | 64.02 | 65.03 | 95,844 | +0.35(+0.54%) |
Apr 23, 2020 | 65.94 | 66.11 | 64.60 | 64.69 | 95,897 | -1.01(-1.53%) |
Apr 22, 2020 | 65.12 | 66.21 | 64.71 | 65.69 | 80,600 | +1.71(+2.67%) |
Apr 21, 2020 | 63.41 | 64.39 | 63.23 | 63.99 | 204,413 | -0.98(-1.50%) |
Apr 20, 2020 | 66.65 | 66.81 | 64.92 | 64.96 | 71,222 | -2.52(-3.74%) |
Apr 17, 2020 | 67.03 | 67.76 | 66.07 | 67.48 | 107,407 | +2.12(+3.24%) |
Apr 16, 2020 | 65.38 | 65.86 | 64.95 | 65.37 | 128,758 | -0.04(-0.06%) |
Apr 15, 2020 | 65.99 | 66.32 | 65.15 | 65.40 | 196,194 | -2.27(-3.36%) |
Apr 14, 2020 | 67.27 | 67.79 | 66.55 | 67.67 | 116,756 | +1.78(+2.70%) |
Apr 13, 2020 | 67.58 | 67.58 | 65.20 | 65.89 | 124,386 | -2.28(-3.34%) |
Apr 09, 2020 | 66.05 | 69.00 | 66.05 | 68.17 | 191,021 | +3.21(+4.94%) |
Apr 08, 2020 | 62.19 | 65.50 | 61.68 | 64.96 | 177,983 | +3.14(+5.08%) |
Apr 07, 2020 | 64.26 | 64.26 | 61.69 | 61.82 | 256,115 | -0.56(-0.89%) |
Apr 06, 2020 | 60.10 | 63.04 | 60.02 | 62.38 | 352,947 | +4.36(+7.52%) |
Apr 03, 2020 | 59.62 | 59.93 | 57.60 | 58.01 | 102,293 | -2.01(-3.34%) |
Apr 02, 2020 | 57.75 | 60.42 | 57.75 | 60.02 | 347,252 | +1.65(+2.84%) |