Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 70.73 | 72.20 | 70.50 | 71.89 | 1,812,306 | +1.18(+1.67%) |
Jun 29, 2020 | 70.20 | 70.91 | 69.86 | 70.70 | 1,928,326 | +1.00(+1.43%) |
Jun 26, 2020 | 70.12 | 70.72 | 69.06 | 69.70 | 3,697,590 | -0.60(-0.85%) |
Jun 25, 2020 | 71.41 | 71.47 | 69.50 | 70.30 | 1,362,066 | -1.11(-1.55%) |
Jun 24, 2020 | 70.01 | 71.93 | 69.68 | 71.41 | 1,449,621 | +1.12(+1.59%) |
Jun 23, 2020 | 70.92 | 70.92 | 70.01 | 70.30 | 2,000,614 | +0.25(+0.35%) |
Jun 22, 2020 | 70.21 | 70.30 | 68.72 | 70.05 | 1,404,720 | -0.65(-0.91%) |
Jun 19, 2020 | 71.67 | 71.67 | 70.16 | 70.70 | 3,934,814 | -0.10(-0.14%) |
Jun 18, 2020 | 71.17 | 71.70 | 70.06 | 70.80 | 1,947,416 | -0.71(-0.99%) |
Jun 17, 2020 | 71.51 | 72.26 | 71.09 | 71.50 | 1,308,405 | +0.50(+0.70%) |
Jun 16, 2020 | 72.74 | 73.23 | 70.66 | 71.00 | 1,601,775 | -0.04(-0.05%) |
Jun 15, 2020 | 69.35 | 71.28 | 68.78 | 71.04 | 1,530,161 | +0.36(+0.51%) |
Jun 12, 2020 | 73.02 | 73.27 | 69.96 | 70.68 | 1,455,126 | -0.95(-1.32%) |
Jun 11, 2020 | 73.95 | 74.44 | 70.95 | 71.62 | 1,845,405 | -3.12(-4.17%) |
Jun 10, 2020 | 75.92 | 76.03 | 74.61 | 74.74 | 1,668,729 | -0.81(-1.07%) |
Jun 09, 2020 | 77.17 | 77.17 | 75.41 | 75.55 | 1,362,004 | -1.83(-2.36%) |
Jun 08, 2020 | 75.40 | 77.51 | 75.40 | 77.38 | 1,560,268 | +1.85(+2.46%) |
Jun 05, 2020 | 75.58 | 76.98 | 75.27 | 75.52 | 1,663,536 | +0.69(+0.92%) |
Jun 04, 2020 | 75.36 | 75.77 | 74.31 | 74.83 | 1,693,926 | -0.91(-1.20%) |
Jun 03, 2020 | 75.01 | 75.97 | 74.56 | 75.74 | 1,888,464 | +1.47(+1.98%) |
Jun 02, 2020 | 73.56 | 74.40 | 71.34 | 74.27 | 1,428,736 | +1.37(+1.88%) |
Jun 01, 2020 | 73.11 | 73.31 | 72.34 | 72.90 | 1,234,217 | -0.42(-0.58%) |
May 29, 2020 | 73.13 | 74.90 | 71.90 | 73.32 | 8,035,765 | +0.24(+0.33%) |
May 28, 2020 | 72.50 | 73.97 | 72.50 | 73.08 | 2,214,923 | +0.63(+0.87%) |
May 27, 2020 | 70.77 | 72.52 | 70.58 | 72.44 | 2,586,218 | +1.73(+2.44%) |
May 26, 2020 | 71.28 | 72.10 | 70.60 | 70.72 | 1,649,893 | +0.36(+0.51%) |
May 22, 2020 | 70.26 | 70.66 | 69.92 | 70.36 | 1,215,290 | -0.04(-0.06%) |
May 21, 2020 | 69.80 | 70.76 | 69.59 | 70.40 | 1,552,519 | +0.25(+0.36%) |
May 20, 2020 | 69.49 | 72.17 | 69.22 | 70.15 | 2,372,440 | +1.50(+2.19%) |
May 19, 2020 | 70.33 | 70.74 | 68.40 | 68.65 | 2,003,038 | -1.70(-2.42%) |
May 18, 2020 | 66.98 | 70.72 | 66.80 | 70.35 | 3,630,184 | +4.83(+7.37%) |
May 15, 2020 | 65.66 | 66.42 | 65.05 | 65.52 | 3,969,970 | +0.29(+0.44%) |
May 14, 2020 | 64.37 | 65.31 | 63.64 | 65.23 | 2,392,468 | +0.35(+0.54%) |
May 13, 2020 | 65.95 | 66.30 | 64.17 | 64.88 | 2,479,974 | -0.84(-1.28%) |
May 12, 2020 | 67.71 | 68.03 | 65.53 | 65.72 | 2,320,538 | -1.52(-2.26%) |
May 11, 2020 | 66.38 | 67.93 | 66.18 | 67.24 | 1,564,997 | +0.54(+0.81%) |
May 08, 2020 | 65.52 | 66.91 | 65.28 | 66.70 | 1,622,932 | +1.67(+2.57%) |
May 07, 2020 | 64.26 | 65.35 | 63.98 | 65.02 | 1,527,508 | +1.37(+2.16%) |
May 06, 2020 | 64.80 | 64.84 | 63.13 | 63.65 | 1,426,119 | -0.63(-0.98%) |
May 05, 2020 | 63.82 | 64.99 | 63.57 | 64.28 | 1,368,990 | +1.08(+1.70%) |
May 04, 2020 | 64.65 | 64.79 | 62.48 | 63.21 | 2,087,422 | -0.80(-1.26%) |
May 01, 2020 | 63.36 | 64.07 | 62.73 | 64.01 | 1,975,579 | -0.06(-0.10%) |
Apr 30, 2020 | 65.10 | 65.21 | 63.93 | 64.07 | 3,470,205 | -0.33(-0.51%) |
Apr 29, 2020 | 66.33 | 66.42 | 61.87 | 64.40 | 4,278,870 | -2.49(-3.72%) |
Apr 28, 2020 | 66.93 | 68.22 | 66.48 | 66.89 | 1,893,065 | -0.03(-0.04%) |
Apr 27, 2020 | 65.84 | 67.45 | 65.18 | 66.91 | 1,318,613 | +1.59(+2.44%) |
Apr 24, 2020 | 64.17 | 65.37 | 63.81 | 65.32 | 1,957,322 | +1.63(+2.55%) |
Apr 23, 2020 | 64.73 | 65.46 | 63.42 | 63.70 | 1,723,735 | -0.99(-1.54%) |
Apr 22, 2020 | 65.12 | 65.49 | 64.38 | 64.69 | 1,361,108 | +0.56(+0.87%) |
Apr 21, 2020 | 64.64 | 65.29 | 63.59 | 64.13 | 1,786,680 | -1.23(-1.88%) |
Apr 20, 2020 | 66.61 | 67.75 | 65.20 | 65.36 | 1,912,220 | -1.73(-2.57%) |
Apr 17, 2020 | 66.86 | 67.53 | 65.34 | 67.08 | 2,110,575 | +0.01(+0.01%) |
Apr 16, 2020 | 64.23 | 67.11 | 64.10 | 67.08 | 2,216,201 | +2.98(+4.65%) |
Apr 15, 2020 | 63.21 | 64.25 | 62.01 | 64.09 | 2,742,076 | -0.06(-0.10%) |
Apr 14, 2020 | 65.29 | 66.28 | 63.62 | 64.16 | 2,320,894 | -0.25(-0.39%) |
Apr 13, 2020 | 65.91 | 66.83 | 63.75 | 64.41 | 1,790,382 | -1.76(-2.66%) |
Apr 09, 2020 | 65.91 | 67.17 | 65.02 | 66.17 | 1,753,058 | +0.36(+0.55%) |
Apr 08, 2020 | 65.34 | 66.38 | 64.21 | 65.81 | 1,935,228 | +0.89(+1.36%) |
Apr 07, 2020 | 66.42 | 67.56 | 64.57 | 64.92 | 2,360,128 | -0.50(-0.76%) |
Apr 06, 2020 | 63.02 | 66.04 | 62.76 | 65.42 | 2,435,627 | +3.83(+6.22%) |
Apr 03, 2020 | 62.02 | 63.05 | 61.12 | 61.59 | 2,397,274 | -0.70(-1.12%) |
Apr 02, 2020 | 59.46 | 62.86 | 59.46 | 62.29 | 3,136,512 | +2.12(+3.53%) |