Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 66.38 | 67.23 | 66.09 | 67.00 | 3,888,521 | +0.76(+1.15%) |
Jun 29, 2020 | 65.74 | 66.30 | 65.74 | 66.24 | 3,473,479 | +0.83(+1.27%) |
Jun 26, 2020 | 66.45 | 66.69 | 65.12 | 65.41 | 5,907,450 | -1.02(-1.54%) |
Jun 25, 2020 | 65.94 | 66.51 | 65.17 | 66.43 | 3,695,930 | +0.56(+0.85%) |
Jun 24, 2020 | 66.38 | 66.47 | 65.62 | 65.87 | 3,546,217 | -0.81(-1.22%) |
Jun 23, 2020 | 67.07 | 67.55 | 66.58 | 66.69 | 3,815,165 | -0.16(-0.25%) |
Jun 22, 2020 | 67.12 | 67.18 | 66.50 | 66.85 | 2,427,946 | -0.24(-0.35%) |
Jun 19, 2020 | 68.31 | 68.95 | 67.07 | 67.09 | 6,371,088 | -0.23(-0.34%) |
Jun 18, 2020 | 67.44 | 67.66 | 66.93 | 67.32 | 3,254,041 | -0.18(-0.27%) |
Jun 17, 2020 | 67.49 | 68.11 | 67.25 | 67.50 | 2,635,858 | +0.26(+0.38%) |
Jun 16, 2020 | 67.43 | 68.02 | 66.52 | 67.24 | 3,317,882 | +0.59(+0.88%) |
Jun 15, 2020 | 66.17 | 67.00 | 65.61 | 66.66 | 3,663,889 | +0.09(+0.14%) |
Jun 12, 2020 | 67.30 | 67.45 | 66.17 | 66.57 | 4,764,975 | -0.28(-0.42%) |
Jun 11, 2020 | 67.54 | 68.59 | 66.59 | 66.85 | 6,063,389 | -1.15(-1.69%) |
Jun 10, 2020 | 67.44 | 68.50 | 67.15 | 68.00 | 6,260,874 | +0.99(+1.47%) |
Jun 09, 2020 | 67.02 | 67.27 | 65.97 | 67.02 | 5,038,609 | -0.21(-0.31%) |
Jun 08, 2020 | 65.79 | 67.25 | 65.62 | 67.23 | 5,503,830 | +1.02(+1.53%) |
Jun 05, 2020 | 65.09 | 66.37 | 64.28 | 66.21 | 6,535,330 | +1.51(+2.33%) |
Jun 04, 2020 | 65.31 | 66.16 | 64.56 | 64.70 | 5,451,302 | -0.82(-1.26%) |
Jun 03, 2020 | 66.67 | 66.67 | 65.49 | 65.52 | 4,959,735 | -0.72(-1.09%) |
Jun 02, 2020 | 66.44 | 66.86 | 65.51 | 66.25 | 4,102,002 | -0.27(-0.40%) |
Jun 01, 2020 | 66.09 | 66.75 | 65.81 | 66.51 | 2,887,783 | +0.37(+0.55%) |
May 29, 2020 | 65.97 | 66.37 | 65.44 | 66.15 | 4,720,799 | +0.22(+0.33%) |
May 28, 2020 | 65.48 | 66.28 | 65.11 | 65.93 | 5,123,627 | +1.37(+2.13%) |
May 27, 2020 | 63.72 | 64.62 | 63.51 | 64.56 | 4,167,179 | +1.06(+1.67%) |
May 26, 2020 | 65.24 | 65.37 | 63.19 | 63.49 | 7,080,947 | -1.21(-1.87%) |
May 22, 2020 | 64.10 | 64.87 | 64.03 | 64.70 | 3,747,814 | +0.45(+0.70%) |
May 21, 2020 | 64.45 | 64.94 | 63.80 | 64.25 | 5,655,421 | -0.19(-0.30%) |
May 20, 2020 | 63.71 | 64.56 | 63.52 | 64.45 | 3,724,227 | +1.12(+1.76%) |
May 19, 2020 | 63.85 | 64.36 | 63.23 | 63.33 | 5,799,917 | -0.89(-1.38%) |
May 18, 2020 | 63.94 | 64.70 | 63.27 | 64.22 | 5,486,775 | +1.16(+1.84%) |
May 15, 2020 | 61.06 | 63.07 | 60.72 | 63.06 | 8,681,843 | +1.73(+2.82%) |
May 14, 2020 | 62.29 | 62.45 | 59.94 | 61.33 | 5,467,451 | -1.13(-1.82%) |
May 13, 2020 | 63.11 | 63.60 | 62.04 | 62.46 | 4,224,896 | -0.39(-0.63%) |
May 12, 2020 | 63.78 | 64.00 | 62.64 | 62.85 | 4,331,695 | -0.59(-0.94%) |
May 11, 2020 | 63.59 | 64.01 | 63.03 | 63.45 | 3,058,674 | +0.01(+0.01%) |
May 08, 2020 | 63.79 | 63.85 | 62.90 | 63.44 | 4,307,133 | +0.52(+0.83%) |
May 07, 2020 | 63.01 | 63.70 | 62.33 | 62.92 | 4,358,607 | +0.88(+1.42%) |
May 06, 2020 | 63.46 | 63.55 | 62.00 | 62.04 | 4,976,801 | -1.54(-2.42%) |
May 05, 2020 | 63.56 | 64.13 | 63.12 | 63.58 | 2,687,773 | +0.04(+0.06%) |
May 04, 2020 | 62.78 | 63.89 | 62.20 | 63.54 | 5,501,921 | +0.87(+1.39%) |
May 01, 2020 | 64.20 | 64.93 | 62.47 | 62.67 | 4,917,626 | -1.59(-2.48%) |
Apr 30, 2020 | 63.79 | 64.74 | 63.26 | 64.26 | 7,794,350 | +0.10(+0.16%) |
Apr 29, 2020 | 64.51 | 64.78 | 62.95 | 64.16 | 5,113,196 | -0.87(-1.34%) |
Apr 28, 2020 | 65.79 | 65.79 | 64.42 | 65.03 | 3,275,711 | +0.07(+0.11%) |
Apr 27, 2020 | 65.77 | 65.80 | 64.83 | 64.96 | 3,200,305 | -0.34(-0.52%) |
Apr 24, 2020 | 64.70 | 65.76 | 64.56 | 65.30 | 3,881,657 | +0.16(+0.24%) |
Apr 23, 2020 | 64.98 | 65.48 | 64.66 | 65.14 | 4,419,658 | +0.02(+0.03%) |
Apr 22, 2020 | 65.11 | 65.60 | 64.52 | 65.12 | 3,825,107 | +0.55(+0.85%) |
Apr 21, 2020 | 65.39 | 65.62 | 64.24 | 64.57 | 3,436,588 | -1.42(-2.15%) |
Apr 20, 2020 | 66.69 | 67.04 | 65.96 | 65.99 | 3,485,539 | -1.15(-1.72%) |
Apr 17, 2020 | 66.49 | 67.40 | 65.41 | 67.14 | 4,114,132 | +0.93(+1.41%) |
Apr 16, 2020 | 66.26 | 66.61 | 65.21 | 66.21 | 3,917,643 | +0.17(+0.26%) |
Apr 15, 2020 | 65.63 | 66.30 | 65.16 | 66.04 | 3,729,130 | -0.42(-0.63%) |
Apr 14, 2020 | 64.84 | 67.16 | 64.18 | 66.46 | 5,435,292 | +3.29(+5.21%) |
Apr 13, 2020 | 63.29 | 63.82 | 62.91 | 63.17 | 3,668,990 | -0.38(-0.60%) |
Apr 09, 2020 | 64.23 | 64.96 | 63.41 | 63.55 | 3,941,112 | -0.28(-0.44%) |
Apr 08, 2020 | 63.30 | 64.31 | 62.58 | 63.83 | 4,692,842 | +1.07(+1.71%) |
Apr 07, 2020 | 63.88 | 65.26 | 62.57 | 62.76 | 6,562,132 | -1.33(-2.07%) |
Apr 06, 2020 | 63.27 | 65.20 | 62.84 | 64.08 | 5,686,313 | +2.62(+4.26%) |
Apr 03, 2020 | 61.77 | 62.44 | 60.67 | 61.47 | 5,193,612 | -0.50(-0.81%) |
Apr 02, 2020 | 58.88 | 62.44 | 58.82 | 61.97 | 6,245,136 | +2.38(+4.00%) |