Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 63.30 | 64.21 | 63.21 | 63.90 | 1,487,522 | +0.57(+0.90%) |
Jun 29, 2020 | 63.07 | 63.39 | 62.24 | 63.33 | 1,374,856 | +0.75(+1.20%) |
Jun 26, 2020 | 62.23 | 63.19 | 61.44 | 62.57 | 3,982,185 | +0.08(+0.13%) |
Jun 25, 2020 | 63.07 | 63.07 | 60.98 | 62.49 | 1,528,894 | -0.59(-0.94%) |
Jun 24, 2020 | 62.97 | 63.46 | 61.99 | 63.08 | 1,843,776 | -0.49(-0.77%) |
Jun 23, 2020 | 64.78 | 64.78 | 62.83 | 63.57 | 1,963,979 | -0.56(-0.88%) |
Jun 22, 2020 | 63.15 | 64.79 | 62.01 | 64.14 | 2,261,063 | +0.74(+1.17%) |
Jun 19, 2020 | 66.36 | 66.57 | 63.34 | 63.39 | 4,111,342 | -2.42(-3.67%) |
Jun 18, 2020 | 65.31 | 65.89 | 64.13 | 65.81 | 2,247,734 | +0.00(+0.00%) |
Jun 17, 2020 | 66.04 | 66.33 | 64.85 | 65.81 | 2,422,270 | -0.08(-0.12%) |
Jun 16, 2020 | 67.26 | 67.89 | 65.53 | 65.89 | 2,548,530 | +0.19(+0.29%) |
Jun 15, 2020 | 63.95 | 66.14 | 63.32 | 65.70 | 1,836,702 | +0.54(+0.82%) |
Jun 12, 2020 | 66.61 | 66.78 | 64.34 | 65.16 | 1,676,842 | -0.08(-0.13%) |
Jun 11, 2020 | 66.74 | 67.04 | 64.55 | 65.24 | 1,902,598 | -2.74(-4.03%) |
Jun 10, 2020 | 68.24 | 69.34 | 67.85 | 67.99 | 1,221,506 | -0.37(-0.54%) |
Jun 09, 2020 | 69.10 | 69.10 | 67.25 | 68.36 | 1,581,671 | -1.32(-1.90%) |
Jun 08, 2020 | 67.82 | 69.86 | 67.24 | 69.68 | 1,380,532 | +1.48(+2.17%) |
Jun 05, 2020 | 67.34 | 69.43 | 66.96 | 68.20 | 1,909,853 | +1.43(+2.15%) |
Jun 04, 2020 | 68.21 | 68.44 | 65.89 | 66.77 | 1,404,190 | -1.89(-2.75%) |
Jun 03, 2020 | 67.71 | 68.81 | 67.68 | 68.65 | 1,489,877 | +1.06(+1.56%) |
Jun 02, 2020 | 67.52 | 67.66 | 66.54 | 67.60 | 1,511,239 | +0.49(+0.73%) |
Jun 01, 2020 | 67.32 | 67.97 | 66.55 | 67.11 | 1,150,402 | -0.32(-0.48%) |
May 29, 2020 | 66.42 | 67.92 | 66.20 | 67.43 | 2,079,960 | +0.71(+1.07%) |
May 28, 2020 | 65.23 | 67.13 | 64.77 | 66.72 | 2,637,299 | +3.10(+4.86%) |
May 27, 2020 | 64.91 | 64.91 | 62.53 | 63.63 | 2,866,283 | -0.23(-0.35%) |
May 26, 2020 | 64.09 | 65.07 | 63.57 | 63.85 | 1,977,208 | +0.85(+1.35%) |
May 22, 2020 | 62.54 | 63.08 | 62.31 | 63.00 | 1,484,973 | +0.47(+0.75%) |
May 21, 2020 | 63.27 | 63.90 | 62.32 | 62.53 | 1,674,317 | -0.93(-1.46%) |
May 20, 2020 | 64.25 | 64.33 | 63.23 | 63.46 | 1,697,430 | -0.29(-0.45%) |
May 19, 2020 | 64.82 | 64.86 | 63.74 | 63.75 | 1,410,135 | -1.43(-2.19%) |
May 18, 2020 | 63.61 | 65.60 | 63.12 | 65.18 | 2,803,911 | +3.13(+5.05%) |
May 15, 2020 | 61.71 | 62.90 | 60.05 | 62.05 | 7,237,471 | +0.04(+0.06%) |
May 14, 2020 | 61.11 | 62.15 | 59.85 | 62.01 | 2,215,305 | +0.33(+0.54%) |
May 13, 2020 | 61.80 | 61.95 | 60.46 | 61.68 | 2,866,126 | -0.56(-0.90%) |
May 12, 2020 | 63.36 | 63.92 | 61.72 | 62.24 | 3,405,081 | -1.68(-2.63%) |
May 11, 2020 | 63.65 | 64.50 | 62.44 | 63.92 | 2,561,868 | -0.03(-0.04%) |
May 08, 2020 | 63.54 | 64.08 | 63.08 | 63.94 | 1,351,325 | +1.09(+1.74%) |
May 07, 2020 | 63.87 | 64.30 | 62.64 | 62.85 | 2,549,213 | -0.17(-0.27%) |
May 06, 2020 | 65.39 | 65.39 | 62.99 | 63.02 | 2,200,073 | -2.08(-3.20%) |
May 05, 2020 | 64.15 | 65.53 | 64.15 | 65.11 | 1,524,113 | +0.64(+0.99%) |
May 04, 2020 | 64.23 | 64.67 | 63.23 | 64.47 | 1,252,405 | -0.01(-0.01%) |
May 01, 2020 | 64.71 | 64.94 | 63.53 | 64.47 | 1,684,669 | -1.17(-1.79%) |
Apr 30, 2020 | 66.88 | 66.96 | 65.05 | 65.65 | 1,931,088 | -1.69(-2.51%) |
Apr 29, 2020 | 68.35 | 68.35 | 65.70 | 67.34 | 1,936,934 | +0.33(+0.50%) |
Apr 28, 2020 | 66.84 | 67.77 | 66.09 | 67.00 | 1,563,389 | +0.75(+1.13%) |
Apr 27, 2020 | 66.89 | 67.16 | 66.17 | 66.25 | 1,232,695 | -0.20(-0.30%) |
Apr 24, 2020 | 66.71 | 67.00 | 65.58 | 66.45 | 1,618,177 | -0.50(-0.74%) |
Apr 23, 2020 | 68.97 | 69.52 | 66.53 | 66.95 | 1,696,843 | -2.34(-3.37%) |
Apr 22, 2020 | 67.95 | 69.71 | 66.86 | 69.28 | 1,671,026 | +2.49(+3.73%) |
Apr 21, 2020 | 64.78 | 67.09 | 64.58 | 66.79 | 2,935,103 | +0.70(+1.07%) |
Apr 20, 2020 | 70.83 | 70.95 | 65.98 | 66.09 | 2,051,241 | -4.14(-5.90%) |
Apr 17, 2020 | 71.06 | 71.14 | 68.66 | 70.23 | 1,748,500 | +0.51(+0.74%) |
Apr 16, 2020 | 68.69 | 70.14 | 67.59 | 69.72 | 1,774,636 | +1.59(+2.33%) |
Apr 15, 2020 | 68.60 | 68.81 | 66.93 | 68.13 | 1,591,657 | -1.51(-2.16%) |
Apr 14, 2020 | 68.61 | 70.14 | 68.45 | 69.64 | 1,278,446 | +1.22(+1.78%) |
Apr 13, 2020 | 70.33 | 71.19 | 67.31 | 68.42 | 1,100,053 | -2.87(-4.03%) |
Apr 09, 2020 | 69.06 | 73.32 | 69.06 | 71.29 | 1,839,483 | +2.70(+3.93%) |
Apr 08, 2020 | 65.08 | 69.39 | 64.61 | 68.59 | 1,513,450 | +4.04(+6.26%) |
Apr 07, 2020 | 68.26 | 68.26 | 64.26 | 64.55 | 2,888,536 | -2.49(-3.72%) |
Apr 06, 2020 | 64.26 | 67.71 | 63.85 | 67.04 | 1,463,662 | +5.00(+8.06%) |
Apr 03, 2020 | 63.36 | 64.66 | 61.70 | 62.04 | 2,410,865 | -2.63(-4.07%) |
Apr 02, 2020 | 60.32 | 65.25 | 60.24 | 64.67 | 2,288,361 | +3.56(+5.82%) |