Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 66.00 | 66.84 | 65.71 | 66.61 | 3,911,073 | +0.75(+1.15%) |
Jun 29, 2020 | 65.36 | 65.92 | 65.36 | 65.86 | 3,493,625 | +0.83(+1.27%) |
Jun 26, 2020 | 66.06 | 66.30 | 64.75 | 65.03 | 5,941,712 | -1.02(-1.54%) |
Jun 25, 2020 | 65.56 | 66.13 | 64.79 | 66.05 | 3,717,365 | +0.55(+0.85%) |
Jun 24, 2020 | 66.00 | 66.08 | 65.25 | 65.49 | 3,566,784 | -0.81(-1.22%) |
Jun 23, 2020 | 66.68 | 67.17 | 66.19 | 66.30 | 3,837,293 | -0.16(-0.25%) |
Jun 22, 2020 | 66.73 | 66.79 | 66.12 | 66.46 | 2,442,027 | -0.24(-0.35%) |
Jun 19, 2020 | 67.92 | 68.55 | 66.68 | 66.70 | 6,408,039 | -0.23(-0.34%) |
Jun 18, 2020 | 67.05 | 67.27 | 66.55 | 66.93 | 3,272,913 | -0.18(-0.27%) |
Jun 17, 2020 | 67.10 | 67.72 | 66.86 | 67.11 | 2,651,145 | +0.25(+0.38%) |
Jun 16, 2020 | 67.04 | 67.63 | 66.14 | 66.86 | 3,337,125 | +0.58(+0.88%) |
Jun 15, 2020 | 65.79 | 66.61 | 65.23 | 66.27 | 3,685,139 | +0.09(+0.14%) |
Jun 12, 2020 | 66.91 | 67.06 | 65.79 | 66.18 | 4,792,611 | -0.28(-0.42%) |
Jun 11, 2020 | 67.15 | 68.19 | 66.21 | 66.46 | 6,098,555 | -1.15(-1.69%) |
Jun 10, 2020 | 67.05 | 68.10 | 66.76 | 67.61 | 6,297,186 | +0.98(+1.47%) |
Jun 09, 2020 | 66.64 | 66.88 | 65.59 | 66.63 | 5,067,832 | -0.21(-0.31%) |
Jun 08, 2020 | 65.41 | 66.86 | 65.25 | 66.84 | 5,535,751 | +1.01(+1.53%) |
Jun 05, 2020 | 64.71 | 65.99 | 63.91 | 65.83 | 6,573,233 | +1.50(+2.33%) |
Jun 04, 2020 | 64.94 | 65.78 | 64.18 | 64.33 | 5,482,918 | -0.82(-1.26%) |
Jun 03, 2020 | 66.28 | 66.28 | 65.11 | 65.15 | 4,988,500 | -0.72(-1.09%) |
Jun 02, 2020 | 66.06 | 66.47 | 65.13 | 65.86 | 4,125,793 | -0.26(-0.40%) |
Jun 01, 2020 | 65.71 | 66.36 | 65.43 | 66.13 | 2,904,532 | +0.36(+0.55%) |
May 29, 2020 | 65.59 | 65.99 | 65.06 | 65.76 | 4,748,178 | +0.22(+0.33%) |
May 28, 2020 | 65.10 | 65.90 | 64.74 | 65.55 | 5,153,343 | +1.36(+2.13%) |
May 27, 2020 | 63.36 | 64.25 | 63.14 | 64.18 | 4,191,348 | +1.05(+1.67%) |
May 26, 2020 | 64.86 | 64.99 | 62.83 | 63.13 | 7,122,015 | -1.20(-1.87%) |
May 22, 2020 | 63.73 | 64.49 | 63.66 | 64.33 | 3,769,551 | +0.45(+0.70%) |
May 21, 2020 | 64.07 | 64.56 | 63.43 | 63.88 | 5,688,221 | -0.19(-0.30%) |
May 20, 2020 | 63.35 | 64.18 | 63.16 | 64.07 | 3,745,826 | +1.11(+1.76%) |
May 19, 2020 | 63.48 | 63.99 | 62.86 | 62.96 | 5,833,556 | -0.88(-1.38%) |
May 18, 2020 | 63.57 | 64.33 | 62.90 | 63.85 | 5,518,597 | +1.15(+1.84%) |
May 15, 2020 | 60.71 | 62.71 | 60.37 | 62.69 | 8,732,196 | +1.72(+2.82%) |
May 14, 2020 | 61.93 | 62.09 | 59.59 | 60.97 | 5,499,161 | -1.13(-1.82%) |
May 13, 2020 | 62.75 | 63.24 | 61.68 | 62.10 | 4,249,399 | -0.39(-0.63%) |
May 12, 2020 | 63.41 | 63.63 | 62.28 | 62.49 | 4,356,817 | -0.59(-0.94%) |
May 11, 2020 | 63.22 | 63.64 | 62.66 | 63.08 | 3,076,414 | +0.01(+0.01%) |
May 08, 2020 | 63.42 | 63.48 | 62.54 | 63.07 | 4,332,113 | +0.52(+0.83%) |
May 07, 2020 | 62.65 | 63.33 | 61.97 | 62.56 | 4,383,886 | +0.87(+1.41%) |
May 06, 2020 | 63.09 | 63.18 | 61.65 | 61.68 | 5,005,665 | -1.53(-2.42%) |
May 05, 2020 | 63.19 | 63.76 | 62.76 | 63.21 | 2,703,362 | +0.04(+0.06%) |
May 04, 2020 | 62.42 | 63.52 | 61.85 | 63.17 | 5,533,830 | +0.86(+1.39%) |
May 01, 2020 | 63.83 | 64.56 | 62.11 | 62.31 | 4,946,147 | -1.58(-2.48%) |
Apr 30, 2020 | 63.42 | 64.36 | 62.89 | 63.89 | 7,839,555 | +0.10(+0.16%) |
Apr 29, 2020 | 64.14 | 64.41 | 62.59 | 63.79 | 5,142,851 | -0.86(-1.34%) |
Apr 28, 2020 | 65.41 | 65.41 | 64.05 | 64.66 | 3,294,710 | +0.07(+0.11%) |
Apr 27, 2020 | 65.39 | 65.42 | 64.46 | 64.58 | 3,218,866 | -0.34(-0.52%) |
Apr 24, 2020 | 64.33 | 65.38 | 64.19 | 64.92 | 3,904,170 | +0.15(+0.24%) |
Apr 23, 2020 | 64.60 | 65.10 | 64.28 | 64.76 | 4,445,291 | +0.02(+0.03%) |
Apr 22, 2020 | 64.74 | 65.22 | 64.15 | 64.75 | 3,847,292 | +0.55(+0.85%) |
Apr 21, 2020 | 65.01 | 65.24 | 63.87 | 64.20 | 3,456,520 | -1.41(-2.15%) |
Apr 20, 2020 | 66.31 | 66.66 | 65.58 | 65.61 | 3,505,755 | -1.15(-1.72%) |
Apr 17, 2020 | 66.11 | 67.01 | 65.04 | 66.76 | 4,137,993 | +0.93(+1.41%) |
Apr 16, 2020 | 65.88 | 66.23 | 64.83 | 65.83 | 3,940,364 | +0.17(+0.26%) |
Apr 15, 2020 | 65.25 | 65.92 | 64.78 | 65.66 | 3,750,758 | -0.42(-0.63%) |
Apr 14, 2020 | 64.46 | 66.78 | 63.81 | 66.07 | 5,466,816 | +3.27(+5.21%) |
Apr 13, 2020 | 62.93 | 63.45 | 62.55 | 62.80 | 3,690,269 | -0.38(-0.60%) |
Apr 09, 2020 | 63.86 | 64.59 | 63.04 | 63.18 | 3,963,970 | -0.28(-0.44%) |
Apr 08, 2020 | 62.94 | 63.94 | 62.22 | 63.46 | 4,720,060 | +1.07(+1.71%) |
Apr 07, 2020 | 63.51 | 64.88 | 62.21 | 62.39 | 6,600,191 | -1.32(-2.07%) |
Apr 06, 2020 | 62.90 | 64.83 | 62.48 | 63.71 | 5,719,292 | +2.60(+4.26%) |
Apr 03, 2020 | 61.41 | 62.08 | 60.32 | 61.11 | 5,223,734 | -0.50(-0.81%) |
Apr 02, 2020 | 58.54 | 62.08 | 58.48 | 61.61 | 6,281,356 | +2.37(+4.00%) |