Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 68.62 | 69.64 | 68.57 | 69.30 | 3,156,083 | +0.45(+0.66%) |
Jun 29, 2020 | 68.33 | 68.85 | 67.84 | 68.85 | 1,921,928 | +0.78(+1.15%) |
Jun 26, 2020 | 69.22 | 69.23 | 67.96 | 68.07 | 1,775,993 | -1.34(-1.94%) |
Jun 25, 2020 | 68.59 | 69.44 | 68.16 | 69.41 | 1,679,789 | +0.73(+1.07%) |
Jun 24, 2020 | 69.79 | 69.93 | 68.28 | 68.68 | 2,305,983 | -1.65(-2.35%) |
Jun 23, 2020 | 70.65 | 70.83 | 70.26 | 70.33 | 1,727,254 | +0.33(+0.47%) |
Jun 22, 2020 | 69.52 | 70.06 | 69.23 | 70.00 | 2,077,837 | +0.70(+1.00%) |
Jun 19, 2020 | 70.53 | 70.53 | 69.16 | 69.31 | 1,613,233 | -0.39(-0.57%) |
Jun 18, 2020 | 69.43 | 69.86 | 69.29 | 69.70 | 940,705 | -0.08(-0.12%) |
Jun 17, 2020 | 70.16 | 70.24 | 69.61 | 69.79 | 3,324,588 | -0.04(-0.05%) |
Jun 16, 2020 | 70.45 | 70.45 | 68.81 | 69.83 | 3,118,739 | +1.14(+1.66%) |
Jun 15, 2020 | 66.85 | 68.92 | 66.62 | 68.69 | 3,297,673 | +0.46(+0.68%) |
Jun 12, 2020 | 68.94 | 69.18 | 67.12 | 68.22 | 4,542,507 | +0.97(+1.44%) |
Jun 11, 2020 | 69.48 | 69.59 | 67.15 | 67.25 | 3,663,377 | -4.01(-5.62%) |
Jun 10, 2020 | 71.60 | 71.88 | 71.03 | 71.26 | 3,855,369 | -0.20(-0.27%) |
Jun 09, 2020 | 71.23 | 71.70 | 71.10 | 71.46 | 5,616,751 | -0.63(-0.88%) |
Jun 08, 2020 | 71.55 | 72.13 | 71.25 | 72.09 | 1,872,753 | +0.83(+1.16%) |
Jun 05, 2020 | 71.00 | 71.73 | 71.00 | 71.26 | 4,585,740 | +1.59(+2.29%) |
Jun 04, 2020 | 69.72 | 70.11 | 69.32 | 69.67 | 4,727,082 | -0.38(-0.55%) |
Jun 03, 2020 | 69.57 | 70.26 | 69.47 | 70.05 | 4,855,516 | +1.13(+1.64%) |
Jun 02, 2020 | 68.48 | 68.92 | 68.33 | 68.92 | 4,508,795 | +0.75(+1.09%) |
Jun 01, 2020 | 67.54 | 68.20 | 67.41 | 68.18 | 2,730,198 | +0.86(+1.27%) |
May 29, 2020 | 67.01 | 67.45 | 66.42 | 67.32 | 7,930,693 | +0.16(+0.24%) |
May 28, 2020 | 67.44 | 67.93 | 67.01 | 67.16 | 4,510,661 | +0.06(+0.08%) |
May 27, 2020 | 66.86 | 67.11 | 65.88 | 67.11 | 6,728,243 | +0.83(+1.25%) |
May 26, 2020 | 66.67 | 66.76 | 66.16 | 66.28 | 6,532,609 | +1.22(+1.88%) |
May 22, 2020 | 64.87 | 65.05 | 64.58 | 65.05 | 4,353,696 | -0.07(-0.11%) |
May 21, 2020 | 65.51 | 65.75 | 64.87 | 65.13 | 7,391,909 | -0.58(-0.88%) |
May 20, 2020 | 65.55 | 65.96 | 65.46 | 65.71 | 5,906,062 | +1.08(+1.67%) |
May 19, 2020 | 65.06 | 65.41 | 64.59 | 64.63 | 3,396,876 | -0.66(-1.01%) |
May 18, 2020 | 64.61 | 65.56 | 64.61 | 65.29 | 3,039,059 | +2.14(+3.40%) |
May 15, 2020 | 62.54 | 63.14 | 62.37 | 63.14 | 2,807,594 | +0.06(+0.09%) |
May 14, 2020 | 61.87 | 63.09 | 61.31 | 63.09 | 4,127,002 | +0.39(+0.62%) |
May 13, 2020 | 63.64 | 63.81 | 62.24 | 62.70 | 14,579,585 | -0.84(-1.32%) |
May 12, 2020 | 64.90 | 64.97 | 63.54 | 63.54 | 4,145,888 | -1.09(-1.69%) |
May 11, 2020 | 64.09 | 64.85 | 64.05 | 64.63 | 10,091,762 | +0.07(+0.10%) |
May 08, 2020 | 64.26 | 64.64 | 64.07 | 64.56 | 3,787,800 | +1.05(+1.66%) |
May 07, 2020 | 63.47 | 63.88 | 63.34 | 63.51 | 3,462,195 | +0.83(+1.32%) |
May 06, 2020 | 63.54 | 63.55 | 62.68 | 62.68 | 2,808,606 | -0.34(-0.53%) |
May 05, 2020 | 63.22 | 63.64 | 62.96 | 63.01 | 2,745,023 | +0.44(+0.70%) |
May 04, 2020 | 62.04 | 62.66 | 61.74 | 62.58 | 2,163,999 | +0.21(+0.33%) |
May 01, 2020 | 62.98 | 63.08 | 62.15 | 62.37 | 3,719,893 | -1.69(-2.63%) |
Apr 30, 2020 | 64.56 | 64.62 | 63.73 | 64.06 | 22,367,938 | -1.01(-1.55%) |
Apr 29, 2020 | 64.60 | 65.31 | 64.43 | 65.06 | 5,829,542 | +1.68(+2.65%) |
Apr 28, 2020 | 64.29 | 64.40 | 63.28 | 63.39 | 3,190,759 | +0.01(+0.01%) |
Apr 27, 2020 | 62.94 | 63.53 | 62.79 | 63.38 | 11,648,967 | +1.02(+1.63%) |
Apr 24, 2020 | 62.10 | 62.51 | 61.55 | 62.36 | 4,366,033 | +0.63(+1.03%) |
Apr 23, 2020 | 62.06 | 62.80 | 61.62 | 61.73 | 3,989,270 | -0.07(-0.11%) |
Apr 22, 2020 | 61.60 | 62.03 | 61.38 | 61.79 | 4,628,206 | +1.42(+2.35%) |
Apr 21, 2020 | 61.15 | 61.46 | 60.28 | 60.38 | 6,444,958 | -1.91(-3.07%) |
Apr 20, 2020 | 62.28 | 63.15 | 62.15 | 62.29 | 5,368,561 | -0.92(-1.46%) |
Apr 17, 2020 | 63.00 | 63.27 | 62.36 | 63.21 | 6,065,115 | +1.68(+2.73%) |
Apr 16, 2020 | 61.58 | 61.74 | 60.90 | 61.53 | 3,154,911 | +0.26(+0.43%) |
Apr 15, 2020 | 61.28 | 61.69 | 60.93 | 61.27 | 4,962,765 | -1.57(-2.49%) |
Apr 14, 2020 | 62.38 | 63.04 | 62.26 | 62.84 | 3,403,389 | +1.58(+2.57%) |
Apr 13, 2020 | 61.51 | 61.68 | 60.51 | 61.26 | 5,933,380 | -0.49(-0.80%) |
Apr 09, 2020 | 61.68 | 62.39 | 61.26 | 61.76 | 6,146,540 | +0.89(+1.45%) |
Apr 08, 2020 | 59.97 | 61.09 | 59.42 | 60.87 | 6,478,825 | +1.44(+2.42%) |
Apr 07, 2020 | 61.41 | 61.51 | 59.42 | 59.43 | 4,233,590 | +0.07(+0.11%) |
Apr 06, 2020 | 57.91 | 59.64 | 57.77 | 59.37 | 4,910,929 | +3.45(+6.17%) |
Apr 03, 2020 | 56.48 | 56.83 | 55.33 | 55.92 | 3,411,681 | -0.85(-1.49%) |
Apr 02, 2020 | 55.55 | 57.06 | 55.45 | 56.77 | 4,357,509 | +1.12(+2.01%) |