Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 68.08 | 68.90 | 68.08 | 68.75 | 3,067 | +1.11(+1.64%) |
Jun 29, 2020 | 66.99 | 67.82 | 66.73 | 67.64 | 4,267 | +1.13(+1.70%) |
Jun 26, 2020 | 67.44 | 67.44 | 66.51 | 66.51 | 14,765 | -1.02(-1.51%) |
Jun 25, 2020 | 66.94 | 67.53 | 66.84 | 67.53 | 3,770 | +0.51(+0.76%) |
Jun 24, 2020 | 68.27 | 68.29 | 66.83 | 67.02 | 12,217 | -2.06(-2.98%) |
Jun 23, 2020 | 69.27 | 69.46 | 69.05 | 69.08 | 4,776 | +0.11(+0.15%) |
Jun 22, 2020 | 68.32 | 69.21 | 68.32 | 68.97 | 28,386 | -0.09(-0.13%) |
Jun 19, 2020 | 70.60 | 70.60 | 68.70 | 69.07 | 6,666 | -0.48(-0.69%) |
Jun 18, 2020 | 69.58 | 69.88 | 69.36 | 69.54 | 137,646 | -0.21(-0.30%) |
Jun 17, 2020 | 70.12 | 70.35 | 69.67 | 69.75 | 133,673 | -0.35(-0.49%) |
Jun 16, 2020 | 71.23 | 71.23 | 69.43 | 70.10 | 8,574 | +1.17(+1.69%) |
Jun 15, 2020 | 66.53 | 68.93 | 66.53 | 68.93 | 4,536 | +0.72(+1.05%) |
Jun 12, 2020 | 69.20 | 69.20 | 67.50 | 68.21 | 4,300 | +1.07(+1.59%) |
Jun 11, 2020 | 69.31 | 69.31 | 67.12 | 67.15 | 13,874 | -4.56(-6.36%) |
Jun 10, 2020 | 73.25 | 73.25 | 71.66 | 71.71 | 4,555 | -1.49(-2.03%) |
Jun 09, 2020 | 72.95 | 73.35 | 72.95 | 73.20 | 3,391 | -1.69(-2.26%) |
Jun 08, 2020 | 74.40 | 74.89 | 74.36 | 74.89 | 10,411 | +1.45(+1.98%) |
Jun 05, 2020 | 73.82 | 74.41 | 73.34 | 73.44 | 42,900 | +1.89(+2.65%) |
Jun 04, 2020 | 70.83 | 71.54 | 70.68 | 71.54 | 9,549 | +0.19(+0.26%) |
Jun 03, 2020 | 69.71 | 71.51 | 69.71 | 71.35 | 188,252 | +1.78(+2.56%) |
Jun 02, 2020 | 69.27 | 69.57 | 69.18 | 69.57 | 9,049 | +0.75(+1.09%) |
Jun 01, 2020 | 68.18 | 68.98 | 68.18 | 68.83 | 28,445 | +0.52(+0.76%) |
May 29, 2020 | 67.77 | 68.31 | 67.38 | 68.31 | 10,644 | +0.07(+0.10%) |
May 28, 2020 | 69.29 | 69.29 | 68.24 | 68.24 | 6,156 | -0.41(-0.60%) |
May 27, 2020 | 68.21 | 68.70 | 67.70 | 68.66 | 16,652 | +1.65(+2.46%) |
May 26, 2020 | 66.51 | 67.41 | 66.51 | 67.01 | 8,243 | +1.92(+2.94%) |
May 22, 2020 | 65.17 | 65.17 | 64.77 | 65.10 | 6,666 | +0.11(+0.17%) |
May 21, 2020 | 65.18 | 65.23 | 64.73 | 64.98 | 16,371 | -0.18(-0.28%) |
May 20, 2020 | 65.14 | 65.57 | 65.14 | 65.16 | 6,139 | +0.87(+1.35%) |
May 19, 2020 | 64.37 | 65.18 | 64.29 | 64.29 | 4,660 | -0.60(-0.92%) |
May 18, 2020 | 64.28 | 65.10 | 64.28 | 64.89 | 5,906 | +3.22(+5.21%) |
May 15, 2020 | 61.62 | 61.67 | 61.18 | 61.67 | 1,505 | +0.26(+0.42%) |
May 14, 2020 | 59.81 | 61.48 | 58.85 | 61.41 | 11,013 | +0.76(+1.26%) |
May 13, 2020 | 62.41 | 62.41 | 60.18 | 60.65 | 12,413 | -1.95(-3.12%) |
May 12, 2020 | 64.04 | 64.04 | 62.60 | 62.60 | 1,879 | -1.80(-2.80%) |
May 11, 2020 | 64.02 | 64.63 | 63.92 | 64.41 | 11,317 | -0.38(-0.59%) |
May 08, 2020 | 64.09 | 64.82 | 64.01 | 64.79 | 8,278 | +1.85(+2.93%) |
May 07, 2020 | 63.65 | 63.65 | 62.95 | 62.95 | 2,031 | +0.66(+1.06%) |
May 06, 2020 | 62.71 | 62.71 | 62.29 | 62.29 | 2,981 | -0.65(-1.04%) |
May 05, 2020 | 63.71 | 63.76 | 62.93 | 62.94 | 49,516 | +0.43(+0.68%) |
May 04, 2020 | 61.85 | 62.58 | 61.85 | 62.51 | 5,965 | +0.08(+0.14%) |
May 01, 2020 | 62.78 | 62.92 | 62.26 | 62.43 | 4,838 | -2.21(-3.43%) |
Apr 30, 2020 | 66.06 | 66.06 | 64.52 | 64.64 | 12,801 | -1.75(-2.63%) |
Apr 29, 2020 | 66.03 | 66.73 | 65.86 | 66.39 | 10,037 | +1.79(+2.77%) |
Apr 28, 2020 | 65.15 | 65.28 | 64.50 | 64.60 | 7,797 | +0.77(+1.21%) |
Apr 27, 2020 | 62.47 | 63.90 | 62.38 | 63.83 | 9,990 | +2.05(+3.31%) |
Apr 24, 2020 | 61.02 | 61.94 | 60.82 | 61.78 | 10,859 | +0.84(+1.38%) |
Apr 23, 2020 | 61.63 | 61.68 | 60.93 | 60.94 | 7,018 | +0.06(+0.10%) |
Apr 22, 2020 | 60.84 | 61.07 | 60.62 | 60.88 | 3,408 | +1.04(+1.75%) |
Apr 21, 2020 | 59.83 | 60.38 | 59.52 | 59.84 | 15,099 | -1.70(-2.77%) |
Apr 20, 2020 | 61.86 | 62.50 | 61.49 | 61.54 | 7,229 | -1.37(-2.18%) |
Apr 17, 2020 | 62.91 | 62.98 | 62.15 | 62.91 | 8,494 | +2.17(+3.58%) |
Apr 16, 2020 | 60.35 | 60.74 | 59.94 | 60.73 | 3,157 | +0.10(+0.17%) |
Apr 15, 2020 | 60.88 | 61.00 | 60.25 | 60.63 | 7,188 | -2.22(-3.54%) |
Apr 14, 2020 | 62.56 | 63.24 | 62.17 | 62.85 | 11,251 | +1.44(+2.35%) |
Apr 13, 2020 | 63.02 | 63.02 | 60.99 | 61.41 | 9,162 | -1.68(-2.66%) |
Apr 09, 2020 | 62.70 | 63.91 | 62.55 | 63.09 | 16,988 | +1.49(+2.41%) |
Apr 08, 2020 | 60.12 | 61.64 | 59.67 | 61.60 | 10,848 | +2.28(+3.84%) |
Apr 07, 2020 | 60.59 | 61.06 | 59.22 | 59.32 | 15,374 | +0.74(+1.27%) |
Apr 06, 2020 | 56.62 | 58.59 | 56.62 | 58.58 | 29,065 | +4.42(+8.16%) |
Apr 03, 2020 | 54.83 | 54.83 | 53.69 | 54.16 | 15,482 | -1.33(-2.40%) |
Apr 02, 2020 | 54.46 | 56.27 | 54.38 | 55.49 | 27,149 | +0.61(+1.12%) |