Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 69.44 | 70.85 | 69.12 | 70.60 | 40,883,792 | +0.93(+1.34%) |
Jun 29, 2020 | 67.83 | 69.70 | 67.27 | 69.67 | 36,236,308 | +1.75(+2.58%) |
Jun 26, 2020 | 71.49 | 71.59 | 67.52 | 67.92 | 85,449,128 | -4.07(-5.65%) |
Jun 25, 2020 | 71.41 | 72.06 | 70.92 | 71.98 | 24,617,982 | +0.47(+0.65%) |
Jun 24, 2020 | 72.99 | 73.69 | 71.41 | 71.52 | 35,120,660 | -1.62(-2.22%) |
Jun 23, 2020 | 72.70 | 73.71 | 72.18 | 73.14 | 28,621,452 | +0.63(+0.86%) |
Jun 22, 2020 | 71.37 | 72.55 | 71.08 | 72.51 | 30,869,248 | +1.01(+1.41%) |
Jun 19, 2020 | 72.12 | 72.31 | 70.99 | 71.50 | 63,227,868 | -0.21(-0.30%) |
Jun 18, 2020 | 72.38 | 72.49 | 71.27 | 71.72 | 31,659,826 | -0.76(-1.04%) |
Jun 17, 2020 | 72.28 | 72.92 | 71.49 | 72.47 | 31,012,050 | +0.42(+0.58%) |
Jun 16, 2020 | 72.18 | 72.67 | 71.21 | 72.05 | 34,246,428 | +1.14(+1.61%) |
Jun 15, 2020 | 69.46 | 71.16 | 69.32 | 70.91 | 30,136,374 | +0.33(+0.47%) |
Jun 12, 2020 | 71.34 | 71.77 | 69.22 | 70.58 | 38,970,296 | +0.47(+0.67%) |
Jun 11, 2020 | 72.00 | 72.64 | 70.02 | 70.11 | 39,838,284 | -3.10(-4.23%) |
Jun 10, 2020 | 72.89 | 73.63 | 72.73 | 73.21 | 30,500,508 | +0.48(+0.67%) |
Jun 09, 2020 | 72.19 | 73.32 | 72.08 | 72.73 | 28,211,806 | +0.48(+0.66%) |
Jun 08, 2020 | 71.04 | 72.32 | 71.04 | 72.25 | 28,112,434 | +0.41(+0.57%) |
Jun 05, 2020 | 70.58 | 72.17 | 70.22 | 71.84 | 34,743,492 | +1.31(+1.86%) |
Jun 04, 2020 | 71.44 | 71.87 | 70.16 | 70.53 | 29,711,452 | -1.21(-1.68%) |
Jun 03, 2020 | 71.83 | 72.25 | 71.41 | 71.74 | 25,137,232 | -0.14(-0.20%) |
Jun 02, 2020 | 71.45 | 71.90 | 70.86 | 71.88 | 25,579,716 | +0.37(+0.52%) |
Jun 01, 2020 | 70.84 | 71.82 | 70.82 | 71.51 | 24,363,712 | +0.14(+0.20%) |
May 29, 2020 | 70.77 | 71.55 | 70.59 | 71.36 | 36,801,832 | +0.61(+0.86%) |
May 28, 2020 | 69.76 | 71.96 | 69.72 | 70.76 | 33,891,504 | -0.06(-0.08%) |
May 27, 2020 | 70.78 | 71.01 | 69.49 | 70.81 | 33,759,752 | +0.04(+0.06%) |
May 26, 2020 | 71.78 | 71.97 | 70.53 | 70.77 | 41,249,788 | +0.33(+0.47%) |
May 22, 2020 | 69.76 | 70.56 | 69.51 | 70.44 | 26,217,800 | +0.42(+0.60%) |
May 21, 2020 | 70.32 | 70.69 | 69.59 | 70.02 | 27,732,662 | -0.24(-0.34%) |
May 20, 2020 | 69.40 | 70.44 | 69.28 | 70.26 | 33,132,800 | +1.66(+2.42%) |
May 19, 2020 | 69.27 | 69.52 | 68.60 | 68.60 | 25,632,254 | -0.52(-0.76%) |
May 18, 2020 | 68.01 | 69.54 | 67.64 | 69.12 | 36,513,984 | +0.54(+0.78%) |
May 15, 2020 | 67.42 | 68.65 | 66.87 | 68.58 | 34,192,864 | +0.85(+1.26%) |
May 14, 2020 | 66.68 | 67.79 | 66.12 | 67.73 | 32,089,774 | +0.34(+0.50%) |
May 13, 2020 | 68.77 | 69.20 | 66.34 | 67.39 | 36,269,744 | -1.32(-1.92%) |
May 12, 2020 | 70.28 | 70.67 | 68.66 | 68.71 | 27,810,050 | -1.37(-1.96%) |
May 11, 2020 | 68.84 | 70.75 | 68.78 | 70.08 | 28,259,962 | +0.74(+1.07%) |
May 08, 2020 | 69.08 | 69.86 | 68.70 | 69.34 | 27,791,590 | +0.79(+1.15%) |
May 07, 2020 | 68.22 | 68.80 | 67.69 | 68.55 | 28,010,318 | +1.26(+1.87%) |
May 06, 2020 | 68.01 | 68.48 | 67.29 | 67.29 | 24,333,578 | -0.19(-0.28%) |
May 05, 2020 | 66.82 | 68.62 | 66.80 | 67.48 | 33,058,096 | +1.21(+1.83%) |
May 04, 2020 | 65.34 | 66.31 | 64.88 | 66.26 | 30,111,166 | +0.31(+0.47%) |
May 01, 2020 | 66.35 | 67.53 | 65.48 | 65.96 | 41,499,168 | -1.40(-2.08%) |
Apr 30, 2020 | 66.17 | 67.56 | 66.05 | 67.36 | 53,402,060 | +0.36(+0.54%) |
Apr 29, 2020 | 67.00 | 67.92 | 66.19 | 67.00 | 75,935,568 | +5.38(+8.74%) |
Apr 28, 2020 | 64.32 | 64.33 | 61.54 | 61.61 | 58,794,668 | -2.11(-3.31%) |
Apr 27, 2020 | 64.73 | 64.73 | 63.38 | 63.72 | 32,040,678 | -0.17(-0.27%) |
Apr 24, 2020 | 62.99 | 63.95 | 62.40 | 63.89 | 32,843,332 | +0.15(+0.24%) |
Apr 23, 2020 | 63.51 | 64.59 | 63.21 | 63.74 | 31,326,166 | +0.65(+1.04%) |
Apr 22, 2020 | 62.21 | 64.21 | 62.03 | 63.09 | 41,904,872 | +2.34(+3.85%) |
Apr 21, 2020 | 62.28 | 62.64 | 60.42 | 60.75 | 43,090,140 | -2.51(-3.97%) |
Apr 20, 2020 | 63.48 | 64.01 | 63.00 | 63.26 | 33,925,860 | -0.83(-1.30%) |
Apr 17, 2020 | 64.17 | 64.65 | 63.49 | 64.09 | 39,024,356 | +0.99(+1.57%) |
Apr 16, 2020 | 63.63 | 63.88 | 62.06 | 63.10 | 50,360,784 | +0.05(+0.08%) |
Apr 15, 2020 | 62.54 | 63.95 | 61.95 | 63.05 | 33,455,086 | -0.34(-0.53%) |
Apr 14, 2020 | 62.18 | 64.03 | 61.78 | 63.39 | 49,449,004 | +2.58(+4.24%) |
Apr 13, 2020 | 60.39 | 60.96 | 59.31 | 60.81 | 34,819,936 | +0.31(+0.50%) |
Apr 09, 2020 | 61.13 | 61.21 | 59.77 | 60.50 | 43,557,508 | +0.06(+0.10%) |
Apr 08, 2020 | 60.26 | 60.88 | 59.34 | 60.45 | 39,520,540 | +1.19(+2.00%) |
Apr 07, 2020 | 60.98 | 61.18 | 59.04 | 59.26 | 47,747,132 | -0.02(-0.03%) |
Apr 06, 2020 | 56.84 | 59.67 | 56.48 | 59.28 | 53,287,608 | +4.45(+8.11%) |
Apr 03, 2020 | 55.89 | 56.11 | 53.93 | 54.83 | 46,320,652 | -1.15(-2.05%) |
Apr 02, 2020 | 54.85 | 56.28 | 54.76 | 55.98 | 39,326,580 | +0.76(+1.38%) |