Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 71.39 | 71.58 | 70.44 | 70.72 | 63,621 | -0.39(-0.55%) |
Jun 29, 2020 | 71.30 | 71.38 | 71.01 | 71.11 | 97,550 | -0.17(-0.24%) |
Jun 26, 2020 | 71.10 | 71.46 | 71.00 | 71.28 | 52,319 | +0.50(+0.71%) |
Jun 25, 2020 | 70.98 | 71.11 | 70.72 | 70.78 | 62,865 | +0.05(+0.07%) |
Jun 24, 2020 | 70.74 | 71.14 | 70.57 | 70.72 | 190,519 | +0.10(+0.14%) |
Jun 23, 2020 | 70.49 | 70.81 | 70.35 | 70.62 | 79,217 | +0.03(+0.04%) |
Jun 22, 2020 | 70.37 | 70.60 | 70.20 | 70.60 | 51,392 | +0.60(+0.86%) |
Jun 19, 2020 | 69.38 | 70.09 | 69.36 | 69.99 | 197,613 | +0.14(+0.19%) |
Jun 18, 2020 | 69.18 | 69.94 | 69.08 | 69.86 | 46,305 | +1.12(+1.63%) |
Jun 17, 2020 | 69.04 | 69.04 | 68.40 | 68.74 | 52,918 | -0.19(-0.27%) |
Jun 16, 2020 | 68.84 | 69.15 | 68.10 | 68.93 | 2,960,666 | -0.26(-0.38%) |
Jun 15, 2020 | 69.59 | 69.68 | 69.04 | 69.19 | 50,554 | +0.16(+0.23%) |
Jun 12, 2020 | 69.55 | 69.93 | 68.92 | 69.03 | 53,380 | -1.17(-1.67%) |
Jun 11, 2020 | 69.92 | 70.31 | 69.63 | 70.20 | 380,992 | +0.64(+0.92%) |
Jun 10, 2020 | 68.71 | 69.56 | 68.65 | 69.56 | 146,854 | +1.67(+2.46%) |
Jun 09, 2020 | 68.72 | 69.14 | 67.85 | 67.89 | 81,548 | +0.07(+0.10%) |
Jun 08, 2020 | 67.37 | 67.89 | 67.14 | 67.82 | 206,753 | +0.18(+0.26%) |
Jun 05, 2020 | 67.24 | 67.89 | 66.38 | 67.64 | 39,475 | -0.20(-0.30%) |
Jun 04, 2020 | 68.73 | 68.73 | 67.75 | 67.85 | 42,837 | -0.88(-1.28%) |
Jun 03, 2020 | 69.21 | 69.44 | 68.37 | 68.73 | 42,977 | -0.73(-1.05%) |
Jun 02, 2020 | 69.73 | 69.95 | 68.99 | 69.46 | 49,141 | -0.36(-0.52%) |
Jun 01, 2020 | 70.03 | 70.03 | 69.59 | 69.83 | 165,482 | -0.10(-0.15%) |
May 29, 2020 | 69.76 | 70.11 | 69.59 | 69.93 | 56,915 | +0.16(+0.23%) |
May 28, 2020 | 69.22 | 69.84 | 69.04 | 69.77 | 39,646 | +0.57(+0.82%) |
May 27, 2020 | 69.16 | 69.87 | 69.04 | 69.20 | 47,018 | -0.10(-0.15%) |
May 26, 2020 | 70.12 | 70.12 | 68.80 | 69.30 | 37,294 | -0.82(-1.17%) |
May 22, 2020 | 70.24 | 70.41 | 69.91 | 70.12 | 51,730 | -0.14(-0.21%) |
May 21, 2020 | 70.39 | 70.71 | 69.96 | 70.27 | 113,819 | -0.02(-0.02%) |
May 20, 2020 | 69.87 | 70.46 | 69.67 | 70.28 | 32,090 | +0.51(+0.73%) |
May 19, 2020 | 70.08 | 70.08 | 69.62 | 69.77 | 37,864 | -0.32(-0.46%) |
May 18, 2020 | 70.76 | 70.76 | 69.70 | 70.10 | 40,424 | -0.50(-0.71%) |
May 15, 2020 | 70.78 | 70.78 | 70.26 | 70.60 | 67,992 | +0.36(+0.51%) |
May 14, 2020 | 70.33 | 70.71 | 70.22 | 70.24 | 31,477 | +0.26(+0.38%) |
May 13, 2020 | 69.82 | 70.43 | 69.82 | 69.98 | 32,794 | +0.19(+0.27%) |
May 12, 2020 | 69.82 | 70.00 | 69.58 | 69.79 | 23,159 | +0.25(+0.35%) |
May 11, 2020 | 70.02 | 70.08 | 69.49 | 69.55 | 50,495 | -0.59(-0.84%) |
May 08, 2020 | 70.27 | 70.44 | 69.92 | 70.13 | 60,097 | -0.31(-0.43%) |
May 07, 2020 | 69.99 | 70.70 | 69.59 | 70.44 | 72,250 | +0.75(+1.07%) |
May 06, 2020 | 70.22 | 70.22 | 69.11 | 69.69 | 46,374 | -0.96(-1.36%) |
May 05, 2020 | 70.30 | 70.95 | 70.03 | 70.65 | 50,315 | +0.17(+0.24%) |
May 04, 2020 | 70.73 | 70.84 | 70.16 | 70.48 | 76,682 | -0.03(-0.04%) |
May 01, 2020 | 70.11 | 70.61 | 69.68 | 70.50 | 43,717 | +0.14(+0.19%) |
Apr 30, 2020 | 72.38 | 72.38 | 70.24 | 70.37 | 74,591 | -1.81(-2.51%) |
Apr 29, 2020 | 72.47 | 72.53 | 71.78 | 72.18 | 159,147 | -0.59(-0.81%) |
Apr 28, 2020 | 72.82 | 72.82 | 72.25 | 72.77 | 43,298 | +0.58(+0.81%) |
Apr 27, 2020 | 72.51 | 72.86 | 72.16 | 72.19 | 77,264 | -0.50(-0.69%) |
Apr 24, 2020 | 71.99 | 72.74 | 71.55 | 72.69 | 58,685 | +0.99(+1.38%) |
Apr 23, 2020 | 71.96 | 72.14 | 71.31 | 71.70 | 37,188 | -0.06(-0.08%) |
Apr 22, 2020 | 70.63 | 71.76 | 70.40 | 71.76 | 66,973 | +1.08(+1.52%) |
Apr 21, 2020 | 71.13 | 71.29 | 70.46 | 70.68 | 88,625 | +1.28(+1.84%) |
Apr 20, 2020 | 68.89 | 69.95 | 68.77 | 69.40 | 66,199 | +0.09(+0.13%) |
Apr 17, 2020 | 70.93 | 71.38 | 68.32 | 69.31 | 57,268 | -1.05(-1.49%) |
Apr 16, 2020 | 71.77 | 71.89 | 69.89 | 70.36 | 42,684 | -1.56(-2.17%) |
Apr 15, 2020 | 72.01 | 72.51 | 71.37 | 71.92 | 103,021 | +0.68(+0.95%) |
Apr 14, 2020 | 70.98 | 71.51 | 70.87 | 71.24 | 169,163 | +0.47(+0.66%) |
Apr 13, 2020 | 70.88 | 70.98 | 70.63 | 70.77 | 165,492 | +0.24(+0.34%) |
Apr 09, 2020 | 69.59 | 71.14 | 69.59 | 70.54 | 82,773 | +1.41(+2.03%) |
Apr 08, 2020 | 69.82 | 70.15 | 69.00 | 69.13 | 86,417 | -0.78(-1.11%) |
Apr 07, 2020 | 69.72 | 70.72 | 69.17 | 69.91 | 284,748 | -0.59(-0.84%) |
Apr 06, 2020 | 70.39 | 70.59 | 69.51 | 70.50 | 77,551 | +0.38(+0.54%) |
Apr 03, 2020 | 70.19 | 70.61 | 69.73 | 70.12 | 215,257 | +1.20(+1.74%) |
Apr 02, 2020 | 68.60 | 69.17 | 67.62 | 68.92 | 36,591 | +1.56(+2.31%) |