Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 60.83 | 61.44 | 60.39 | 61.20 | 1,473,032 | +0.28(+0.45%) |
Jun 29, 2020 | 59.96 | 60.92 | 59.18 | 60.92 | 928,233 | +1.59(+2.69%) |
Jun 26, 2020 | 59.45 | 60.30 | 58.42 | 59.33 | 1,560,153 | -0.26(-0.43%) |
Jun 25, 2020 | 59.58 | 59.63 | 58.74 | 59.58 | 1,573,445 | -0.22(-0.36%) |
Jun 24, 2020 | 59.73 | 60.39 | 59.27 | 59.80 | 1,479,417 | -0.52(-0.86%) |
Jun 23, 2020 | 61.71 | 61.86 | 60.08 | 60.32 | 1,032,136 | -0.87(-1.42%) |
Jun 22, 2020 | 61.45 | 62.18 | 60.80 | 61.19 | 1,372,651 | -0.18(-0.30%) |
Jun 19, 2020 | 64.75 | 64.93 | 61.31 | 61.37 | 3,265,699 | -2.63(-4.11%) |
Jun 18, 2020 | 63.70 | 64.73 | 63.48 | 64.00 | 1,532,753 | +0.33(+0.52%) |
Jun 17, 2020 | 64.86 | 64.88 | 63.32 | 63.67 | 1,442,950 | -0.82(-1.27%) |
Jun 16, 2020 | 66.00 | 66.54 | 64.14 | 64.49 | 1,334,948 | +0.12(+0.18%) |
Jun 15, 2020 | 62.99 | 64.79 | 62.15 | 64.37 | 1,332,043 | +1.24(+1.97%) |
Jun 12, 2020 | 63.91 | 63.91 | 62.26 | 63.12 | 1,721,713 | +0.75(+1.20%) |
Jun 11, 2020 | 63.85 | 64.29 | 61.76 | 62.37 | 2,190,304 | -2.86(-4.39%) |
Jun 10, 2020 | 66.72 | 67.12 | 64.98 | 65.24 | 1,582,141 | -1.65(-2.47%) |
Jun 09, 2020 | 67.75 | 67.75 | 65.15 | 66.89 | 1,164,292 | -1.61(-2.35%) |
Jun 08, 2020 | 66.46 | 68.71 | 66.26 | 68.50 | 1,731,364 | +2.22(+3.35%) |
Jun 05, 2020 | 66.15 | 67.69 | 66.15 | 66.28 | 932,115 | +1.29(+1.99%) |
Jun 04, 2020 | 65.61 | 65.61 | 64.11 | 64.99 | 1,053,343 | -0.95(-1.44%) |
Jun 03, 2020 | 66.06 | 66.92 | 65.87 | 65.94 | 860,989 | +0.68(+1.04%) |
Jun 02, 2020 | 65.22 | 65.76 | 64.84 | 65.26 | 1,240,409 | +0.48(+0.75%) |
Jun 01, 2020 | 65.05 | 65.25 | 64.03 | 64.78 | 1,491,581 | -0.27(-0.41%) |
May 29, 2020 | 63.81 | 65.69 | 63.09 | 65.05 | 5,638,923 | +0.88(+1.37%) |
May 28, 2020 | 64.17 | 64.63 | 63.16 | 64.17 | 1,513,839 | +1.13(+1.79%) |
May 27, 2020 | 63.15 | 63.33 | 61.61 | 63.04 | 1,716,757 | +0.97(+1.56%) |
May 26, 2020 | 62.11 | 62.96 | 61.59 | 62.07 | 1,299,828 | +1.40(+2.31%) |
May 22, 2020 | 60.29 | 60.74 | 59.70 | 60.67 | 988,284 | +0.32(+0.53%) |
May 21, 2020 | 60.63 | 61.22 | 60.24 | 60.35 | 1,127,203 | -0.41(-0.67%) |
May 20, 2020 | 60.89 | 60.98 | 59.93 | 60.76 | 1,732,194 | +0.15(+0.25%) |
May 19, 2020 | 62.31 | 62.31 | 60.59 | 60.61 | 764,336 | -1.90(-3.03%) |
May 18, 2020 | 61.53 | 63.04 | 61.26 | 62.51 | 1,126,524 | +2.87(+4.82%) |
May 15, 2020 | 59.48 | 59.92 | 58.08 | 59.63 | 3,244,860 | -0.50(-0.83%) |
May 14, 2020 | 59.78 | 60.70 | 58.54 | 60.14 | 1,862,143 | -0.37(-0.61%) |
May 13, 2020 | 60.09 | 60.67 | 59.21 | 60.50 | 1,645,108 | -0.02(-0.03%) |
May 12, 2020 | 62.21 | 62.33 | 60.37 | 60.52 | 1,522,840 | -0.98(-1.59%) |
May 11, 2020 | 60.95 | 61.71 | 60.06 | 61.50 | 1,424,976 | -0.18(-0.30%) |
May 08, 2020 | 62.06 | 62.60 | 60.64 | 61.68 | 1,518,954 | +1.76(+2.94%) |
May 07, 2020 | 60.90 | 61.68 | 59.80 | 59.92 | 1,898,796 | -0.21(-0.35%) |
May 06, 2020 | 62.60 | 62.61 | 59.87 | 60.13 | 1,040,043 | -2.20(-3.52%) |
May 05, 2020 | 61.82 | 63.24 | 61.60 | 62.32 | 1,242,326 | +0.83(+1.34%) |
May 04, 2020 | 61.79 | 61.98 | 60.74 | 61.50 | 999,285 | -0.39(-0.63%) |
May 01, 2020 | 63.02 | 63.02 | 60.95 | 61.89 | 1,772,133 | -1.74(-2.74%) |
Apr 30, 2020 | 64.28 | 64.44 | 62.40 | 63.63 | 1,671,419 | -1.29(-1.99%) |
Apr 29, 2020 | 67.36 | 67.38 | 64.67 | 64.92 | 1,483,566 | -1.19(-1.80%) |
Apr 28, 2020 | 66.84 | 66.84 | 65.40 | 66.11 | 1,448,966 | +1.02(+1.56%) |
Apr 27, 2020 | 64.43 | 65.76 | 64.09 | 65.09 | 896,332 | +1.34(+2.10%) |
Apr 24, 2020 | 63.02 | 63.97 | 62.01 | 63.76 | 1,242,354 | +1.09(+1.74%) |
Apr 23, 2020 | 64.17 | 64.62 | 62.56 | 62.66 | 799,018 | -1.45(-2.27%) |
Apr 22, 2020 | 63.46 | 64.64 | 62.53 | 64.12 | 812,633 | +1.63(+2.61%) |
Apr 21, 2020 | 62.11 | 62.90 | 61.27 | 62.49 | 831,562 | -0.82(-1.29%) |
Apr 20, 2020 | 65.83 | 66.00 | 62.93 | 63.31 | 785,770 | -2.74(-4.14%) |
Apr 17, 2020 | 66.61 | 67.71 | 65.04 | 66.05 | 1,821,183 | +0.74(+1.14%) |
Apr 16, 2020 | 66.02 | 66.58 | 64.47 | 65.30 | 1,175,335 | -0.54(-0.82%) |
Apr 15, 2020 | 65.30 | 66.64 | 64.78 | 65.84 | 1,091,580 | -1.79(-2.65%) |
Apr 14, 2020 | 66.97 | 67.79 | 66.06 | 67.63 | 1,450,431 | +1.83(+2.79%) |
Apr 13, 2020 | 67.03 | 67.40 | 64.54 | 65.80 | 991,584 | -2.17(-3.19%) |
Apr 09, 2020 | 66.36 | 70.00 | 65.89 | 67.96 | 1,977,627 | +2.78(+4.26%) |
Apr 08, 2020 | 60.90 | 66.05 | 60.66 | 65.19 | 1,409,930 | +4.36(+7.16%) |
Apr 07, 2020 | 63.76 | 63.89 | 60.15 | 60.83 | 1,222,812 | -0.60(-0.98%) |
Apr 06, 2020 | 59.28 | 63.23 | 58.41 | 61.43 | 1,445,324 | +5.07(+9.00%) |
Apr 03, 2020 | 58.62 | 59.60 | 55.61 | 56.36 | 1,394,563 | -2.96(-4.99%) |
Apr 02, 2020 | 57.71 | 61.59 | 57.71 | 59.32 | 1,201,866 | +0.77(+1.31%) |