Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 69.59 | 70.83 | 69.41 | 70.54 | 585,906 | +0.83(+1.20%) |
Jun 29, 2020 | 69.10 | 69.73 | 68.80 | 69.71 | 459,103 | +1.16(+1.69%) |
Jun 26, 2020 | 69.72 | 69.72 | 68.27 | 68.55 | 828,618 | -1.35(-1.93%) |
Jun 25, 2020 | 69.17 | 70.00 | 68.78 | 69.90 | 862,997 | +0.48(+0.69%) |
Jun 24, 2020 | 70.65 | 70.67 | 68.99 | 69.42 | 862,251 | -1.79(-2.51%) |
Jun 23, 2020 | 71.87 | 71.94 | 71.19 | 71.21 | 574,668 | -0.03(-0.05%) |
Jun 22, 2020 | 71.15 | 71.42 | 70.72 | 71.25 | 617,391 | -0.23(-0.33%) |
Jun 19, 2020 | 73.28 | 73.31 | 71.30 | 71.48 | 632,708 | -0.59(-0.82%) |
Jun 18, 2020 | 71.36 | 72.20 | 71.11 | 72.07 | 477,088 | +0.27(+0.38%) |
Jun 17, 2020 | 72.92 | 72.93 | 71.70 | 71.80 | 999,518 | -0.99(-1.36%) |
Jun 16, 2020 | 73.55 | 73.71 | 71.56 | 72.79 | 756,497 | +1.36(+1.90%) |
Jun 15, 2020 | 69.58 | 71.98 | 68.92 | 71.44 | 1,054,686 | +0.18(+0.26%) |
Jun 12, 2020 | 72.43 | 72.43 | 69.91 | 71.26 | 604,383 | +0.89(+1.27%) |
Jun 11, 2020 | 73.13 | 73.24 | 70.25 | 70.36 | 1,125,313 | -4.96(-6.59%) |
Jun 10, 2020 | 76.78 | 76.78 | 75.29 | 75.32 | 531,131 | -1.53(-1.99%) |
Jun 09, 2020 | 77.14 | 77.23 | 76.47 | 76.85 | 1,161,382 | -1.33(-1.71%) |
Jun 08, 2020 | 77.45 | 78.20 | 77.04 | 78.19 | 470,050 | +1.51(+1.97%) |
Jun 05, 2020 | 76.04 | 77.43 | 76.04 | 76.67 | 526,945 | +2.41(+3.24%) |
Jun 04, 2020 | 73.97 | 74.31 | 73.65 | 74.27 | 463,082 | -0.04(-0.06%) |
Jun 03, 2020 | 73.61 | 74.48 | 73.48 | 74.31 | 614,707 | +1.39(+1.91%) |
Jun 02, 2020 | 72.40 | 72.92 | 72.31 | 72.92 | 309,655 | +0.85(+1.18%) |
Jun 01, 2020 | 71.77 | 72.37 | 71.42 | 72.06 | 354,240 | -0.10(-0.14%) |
May 29, 2020 | 71.55 | 72.34 | 70.62 | 72.17 | 554,967 | +0.37(+0.52%) |
May 28, 2020 | 72.70 | 72.71 | 71.62 | 71.80 | 610,482 | -0.40(-0.55%) |
May 27, 2020 | 72.03 | 72.24 | 71.13 | 72.19 | 426,096 | +1.14(+1.60%) |
May 26, 2020 | 71.26 | 71.66 | 70.95 | 71.06 | 453,102 | +1.38(+1.99%) |
May 22, 2020 | 69.50 | 69.72 | 68.97 | 69.67 | 401,953 | -0.03(-0.05%) |
May 21, 2020 | 70.46 | 70.61 | 69.57 | 69.71 | 361,646 | -0.71(-1.00%) |
May 20, 2020 | 70.06 | 70.64 | 69.82 | 70.41 | 312,416 | +1.26(+1.82%) |
May 19, 2020 | 70.41 | 70.41 | 69.12 | 69.16 | 532,547 | -1.43(-2.02%) |
May 18, 2020 | 70.02 | 70.95 | 69.87 | 70.58 | 507,159 | +2.63(+3.87%) |
May 15, 2020 | 67.78 | 68.37 | 67.42 | 67.95 | 704,144 | -0.09(-0.14%) |
May 14, 2020 | 66.51 | 68.12 | 65.99 | 68.05 | 727,309 | +0.90(+1.35%) |
May 13, 2020 | 68.42 | 68.42 | 66.69 | 67.14 | 730,156 | -1.56(-2.27%) |
May 12, 2020 | 70.33 | 70.33 | 68.70 | 68.70 | 525,582 | -1.26(-1.79%) |
May 11, 2020 | 69.88 | 70.27 | 69.49 | 69.96 | 3,693,594 | -0.33(-0.46%) |
May 08, 2020 | 69.49 | 70.33 | 69.20 | 70.28 | 449,973 | +1.87(+2.74%) |
May 07, 2020 | 68.94 | 69.23 | 68.30 | 68.41 | 634,632 | +0.41(+0.61%) |
May 06, 2020 | 69.41 | 69.52 | 68.00 | 68.00 | 521,106 | -1.20(-1.74%) |
May 05, 2020 | 69.78 | 70.08 | 69.15 | 69.20 | 544,560 | +0.56(+0.81%) |
May 04, 2020 | 67.64 | 68.72 | 67.33 | 68.64 | 517,980 | +0.58(+0.85%) |
May 01, 2020 | 69.49 | 69.56 | 67.81 | 68.06 | 605,197 | -2.25(-3.20%) |
Apr 30, 2020 | 71.26 | 71.38 | 69.92 | 70.32 | 834,886 | -1.45(-2.03%) |
Apr 29, 2020 | 71.21 | 72.17 | 70.89 | 71.77 | 454,194 | +1.74(+2.48%) |
Apr 28, 2020 | 70.44 | 70.71 | 69.67 | 70.03 | 715,438 | +0.33(+0.47%) |
Apr 27, 2020 | 68.70 | 70.04 | 68.21 | 69.71 | 654,285 | +1.26(+1.83%) |
Apr 24, 2020 | 68.36 | 68.70 | 67.61 | 68.45 | 1,277,134 | +0.68(+1.00%) |
Apr 23, 2020 | 67.73 | 68.87 | 67.67 | 67.77 | 781,628 | +0.63(+0.94%) |
Apr 22, 2020 | 67.61 | 67.68 | 66.85 | 67.14 | 735,956 | +1.16(+1.76%) |
Apr 21, 2020 | 66.28 | 66.91 | 65.79 | 65.98 | 780,788 | -1.61(-2.38%) |
Apr 20, 2020 | 67.33 | 68.80 | 67.14 | 67.59 | 873,454 | -1.25(-1.81%) |
Apr 17, 2020 | 67.27 | 68.97 | 67.11 | 68.84 | 848,438 | +2.98(+4.52%) |
Apr 16, 2020 | 66.49 | 66.49 | 65.27 | 65.86 | 768,399 | -0.37(-0.56%) |
Apr 15, 2020 | 66.76 | 66.76 | 65.54 | 66.23 | 813,887 | -2.00(-2.94%) |
Apr 14, 2020 | 67.93 | 68.46 | 67.56 | 68.24 | 1,613,305 | +1.41(+2.11%) |
Apr 13, 2020 | 68.20 | 68.20 | 66.22 | 66.83 | 1,425,537 | -0.95(-1.40%) |
Apr 09, 2020 | 68.52 | 69.38 | 66.93 | 67.77 | 1,722,224 | +0.54(+0.81%) |
Apr 08, 2020 | 65.45 | 67.48 | 64.80 | 67.23 | 1,319,237 | +2.67(+4.14%) |
Apr 07, 2020 | 66.65 | 66.84 | 64.56 | 64.56 | 2,117,849 | +0.12(+0.19%) |
Apr 06, 2020 | 62.99 | 64.91 | 62.36 | 64.44 | 1,217,859 | +3.48(+5.71%) |
Apr 03, 2020 | 62.08 | 62.77 | 60.34 | 60.95 | 1,137,375 | -1.08(-1.73%) |
Apr 02, 2020 | 59.69 | 62.24 | 59.46 | 62.03 | 1,091,866 | +2.83(+4.78%) |