Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 71.06 | 73.16 | 70.99 | 72.87 | 1,312,220 | +1.88(+2.65%) |
Jun 29, 2020 | 69.82 | 71.29 | 69.78 | 70.99 | 983,170 | +1.30(+1.87%) |
Jun 26, 2020 | 72.62 | 72.89 | 69.38 | 69.68 | 2,146,691 | -2.94(-4.05%) |
Jun 25, 2020 | 72.36 | 72.70 | 71.14 | 72.63 | 781,987 | +0.31(+0.43%) |
Jun 24, 2020 | 74.56 | 74.74 | 72.05 | 72.32 | 779,618 | -2.63(-3.51%) |
Jun 23, 2020 | 75.27 | 75.94 | 74.26 | 74.95 | 868,161 | +0.09(+0.13%) |
Jun 22, 2020 | 75.03 | 75.06 | 74.22 | 74.86 | 751,908 | +0.11(+0.15%) |
Jun 19, 2020 | 76.04 | 76.96 | 74.67 | 74.74 | 1,616,343 | -0.46(-0.61%) |
Jun 18, 2020 | 74.70 | 75.42 | 73.94 | 75.20 | 1,194,341 | +0.72(+0.97%) |
Jun 17, 2020 | 73.47 | 74.95 | 72.88 | 74.48 | 1,285,067 | +1.45(+1.99%) |
Jun 16, 2020 | 73.49 | 74.03 | 72.37 | 73.03 | 715,280 | +0.98(+1.37%) |
Jun 15, 2020 | 71.06 | 72.33 | 70.21 | 72.05 | 1,658,414 | -0.06(-0.08%) |
Jun 12, 2020 | 73.55 | 74.07 | 70.85 | 72.10 | 644,680 | +0.13(+0.18%) |
Jun 11, 2020 | 75.31 | 75.46 | 71.93 | 71.97 | 1,014,363 | -4.30(-5.64%) |
Jun 10, 2020 | 74.64 | 76.71 | 74.64 | 76.27 | 977,046 | +1.64(+2.20%) |
Jun 09, 2020 | 75.13 | 75.28 | 74.51 | 74.63 | 943,866 | -0.82(-1.09%) |
Jun 08, 2020 | 74.39 | 75.52 | 73.96 | 75.45 | 1,198,233 | +0.32(+0.42%) |
Jun 05, 2020 | 75.28 | 75.40 | 74.09 | 75.13 | 1,175,695 | -0.11(-0.15%) |
Jun 04, 2020 | 74.52 | 75.34 | 73.99 | 75.24 | 1,100,911 | +0.22(+0.30%) |
Jun 03, 2020 | 74.80 | 75.62 | 74.27 | 75.02 | 1,323,831 | -0.01(-0.01%) |
Jun 02, 2020 | 75.62 | 75.62 | 73.11 | 75.03 | 1,067,859 | +0.63(+0.85%) |
Jun 01, 2020 | 74.15 | 75.01 | 73.54 | 74.40 | 1,000,864 | -0.02(-0.02%) |
May 29, 2020 | 73.60 | 74.42 | 72.24 | 74.41 | 1,609,038 | +0.95(+1.30%) |
May 28, 2020 | 71.69 | 74.45 | 71.48 | 73.46 | 1,303,317 | +1.95(+2.73%) |
May 27, 2020 | 71.69 | 71.69 | 69.69 | 71.51 | 1,426,929 | +0.37(+0.52%) |
May 26, 2020 | 71.87 | 72.31 | 69.35 | 71.14 | 1,822,586 | +0.41(+0.58%) |
May 22, 2020 | 69.85 | 70.79 | 69.47 | 70.73 | 677,828 | +0.88(+1.26%) |
May 21, 2020 | 69.36 | 70.19 | 69.01 | 69.85 | 1,183,983 | +0.26(+0.38%) |
May 20, 2020 | 67.55 | 69.73 | 67.47 | 69.59 | 1,307,461 | +2.28(+3.38%) |
May 19, 2020 | 66.81 | 68.33 | 66.47 | 67.31 | 1,224,010 | +1.40(+2.12%) |
May 18, 2020 | 66.83 | 67.37 | 65.65 | 65.92 | 1,266,944 | -0.12(-0.18%) |
May 15, 2020 | 64.86 | 66.05 | 64.71 | 66.04 | 721,559 | +0.80(+1.23%) |
May 14, 2020 | 64.94 | 65.23 | 63.76 | 65.23 | 969,102 | -0.45(-0.68%) |
May 13, 2020 | 67.42 | 67.48 | 64.60 | 65.68 | 1,065,113 | -0.77(-1.15%) |
May 12, 2020 | 68.21 | 68.25 | 66.34 | 66.45 | 1,661,173 | -1.32(-1.95%) |
May 11, 2020 | 67.92 | 69.03 | 67.38 | 67.77 | 1,757,096 | -0.32(-0.47%) |
May 08, 2020 | 69.08 | 69.42 | 68.05 | 68.09 | 709,661 | -0.81(-1.18%) |
May 07, 2020 | 69.57 | 70.19 | 68.79 | 68.90 | 679,787 | +0.10(+0.15%) |
May 06, 2020 | 68.83 | 69.55 | 68.30 | 68.80 | 927,310 | +0.01(+0.01%) |
May 05, 2020 | 68.37 | 69.74 | 68.37 | 68.79 | 845,834 | +0.90(+1.32%) |
May 04, 2020 | 66.91 | 68.42 | 66.80 | 67.89 | 1,258,461 | +0.30(+0.44%) |
May 01, 2020 | 67.72 | 67.93 | 66.05 | 67.59 | 924,886 | -0.92(-1.35%) |
Apr 30, 2020 | 69.65 | 69.88 | 68.36 | 68.52 | 1,064,528 | -1.34(-1.92%) |
Apr 29, 2020 | 71.48 | 71.72 | 69.74 | 69.86 | 917,147 | -1.20(-1.69%) |
Apr 28, 2020 | 73.15 | 74.13 | 71.00 | 71.06 | 1,036,260 | -0.87(-1.21%) |
Apr 27, 2020 | 71.51 | 72.04 | 70.75 | 71.93 | 628,062 | +1.16(+1.63%) |
Apr 24, 2020 | 70.47 | 71.06 | 69.61 | 70.78 | 503,869 | +0.40(+0.57%) |
Apr 23, 2020 | 70.26 | 71.17 | 69.71 | 70.37 | 573,064 | +0.74(+1.06%) |
Apr 22, 2020 | 69.54 | 70.02 | 68.92 | 69.64 | 643,867 | +1.07(+1.56%) |
Apr 21, 2020 | 70.09 | 70.71 | 68.19 | 68.56 | 638,919 | -2.24(-3.16%) |
Apr 20, 2020 | 71.22 | 71.57 | 70.29 | 70.80 | 767,139 | -1.28(-1.77%) |
Apr 17, 2020 | 71.83 | 72.29 | 69.95 | 72.08 | 932,174 | +1.45(+2.05%) |
Apr 16, 2020 | 70.03 | 71.67 | 69.93 | 70.64 | 1,002,098 | +0.84(+1.20%) |
Apr 15, 2020 | 69.95 | 70.54 | 69.12 | 69.80 | 736,332 | -0.98(-1.38%) |
Apr 14, 2020 | 68.10 | 71.20 | 67.73 | 70.78 | 1,049,984 | +3.53(+5.24%) |
Apr 13, 2020 | 68.92 | 69.27 | 66.58 | 67.25 | 756,610 | -2.02(-2.92%) |
Apr 09, 2020 | 68.23 | 70.43 | 67.80 | 69.27 | 954,361 | +2.22(+3.31%) |
Apr 08, 2020 | 68.53 | 69.13 | 66.77 | 67.05 | 1,391,770 | +0.46(+0.69%) |
Apr 07, 2020 | 71.62 | 71.62 | 66.15 | 66.60 | 1,194,282 | -2.39(-3.46%) |
Apr 06, 2020 | 66.52 | 69.54 | 65.88 | 68.98 | 1,036,154 | +3.62(+5.54%) |
Apr 03, 2020 | 65.22 | 67.12 | 64.25 | 65.36 | 1,257,905 | -0.39(-0.60%) |
Apr 02, 2020 | 63.45 | 66.18 | 63.21 | 65.76 | 1,901,525 | +0.82(+1.26%) |