Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 68.17 | 69.09 | 67.61 | 68.12 | 3,024,501 | +0.06(+0.09%) |
Jun 29, 2020 | 67.33 | 68.06 | 66.88 | 68.06 | 2,779,065 | +1.34(+2.01%) |
Jun 26, 2020 | 67.84 | 68.62 | 65.99 | 66.72 | 5,103,582 | -1.11(-1.64%) |
Jun 25, 2020 | 68.78 | 68.94 | 67.36 | 67.83 | 4,161,456 | -1.21(-1.75%) |
Jun 24, 2020 | 68.62 | 69.25 | 68.22 | 69.03 | 3,902,100 | -0.21(-0.30%) |
Jun 23, 2020 | 69.71 | 70.11 | 68.48 | 69.24 | 4,027,647 | +0.28(+0.41%) |
Jun 22, 2020 | 68.08 | 69.42 | 67.84 | 68.96 | 3,205,357 | +0.78(+1.14%) |
Jun 19, 2020 | 70.67 | 70.67 | 68.13 | 68.18 | 6,650,020 | -1.76(-2.52%) |
Jun 18, 2020 | 70.02 | 70.47 | 69.26 | 69.94 | 2,217,735 | -0.41(-0.58%) |
Jun 17, 2020 | 70.35 | 70.78 | 69.20 | 70.35 | 2,207,714 | +0.56(+0.80%) |
Jun 16, 2020 | 71.44 | 71.86 | 69.44 | 69.79 | 4,098,708 | -0.14(-0.20%) |
Jun 15, 2020 | 68.56 | 70.28 | 68.17 | 69.93 | 3,642,930 | -0.03(-0.05%) |
Jun 12, 2020 | 70.99 | 71.02 | 68.96 | 69.97 | 2,793,572 | +0.03(+0.05%) |
Jun 11, 2020 | 71.92 | 72.15 | 69.28 | 69.93 | 4,571,501 | -3.09(-4.23%) |
Jun 10, 2020 | 73.41 | 74.33 | 72.95 | 73.02 | 2,408,071 | -0.46(-0.63%) |
Jun 09, 2020 | 74.68 | 74.71 | 72.55 | 73.48 | 2,387,027 | -1.71(-2.28%) |
Jun 08, 2020 | 73.07 | 75.37 | 72.72 | 75.19 | 2,548,303 | +2.05(+2.81%) |
Jun 05, 2020 | 72.69 | 74.50 | 72.46 | 73.14 | 3,122,337 | +0.95(+1.32%) |
Jun 04, 2020 | 73.89 | 74.02 | 71.32 | 72.19 | 2,634,014 | -2.22(-2.98%) |
Jun 03, 2020 | 73.82 | 75.23 | 73.66 | 74.40 | 2,184,137 | +0.86(+1.17%) |
Jun 02, 2020 | 74.25 | 74.28 | 72.92 | 73.54 | 1,955,126 | -0.14(-0.19%) |
Jun 01, 2020 | 72.77 | 73.95 | 72.58 | 73.68 | 2,000,980 | +0.76(+1.04%) |
May 29, 2020 | 72.69 | 73.43 | 72.11 | 72.92 | 4,028,079 | +0.13(+0.18%) |
May 28, 2020 | 70.67 | 73.23 | 70.67 | 72.79 | 4,386,784 | +3.13(+4.49%) |
May 27, 2020 | 69.32 | 69.70 | 68.66 | 69.66 | 4,147,694 | +1.30(+1.90%) |
May 26, 2020 | 68.00 | 69.09 | 67.84 | 68.36 | 3,451,856 | +0.98(+1.45%) |
May 22, 2020 | 66.19 | 67.43 | 66.16 | 67.38 | 2,556,117 | +1.21(+1.82%) |
May 21, 2020 | 66.36 | 66.56 | 65.77 | 66.18 | 2,465,063 | -0.33(-0.49%) |
May 20, 2020 | 66.78 | 67.19 | 66.01 | 66.50 | 2,525,617 | +0.52(+0.79%) |
May 19, 2020 | 67.82 | 67.89 | 65.97 | 65.98 | 3,251,518 | -2.34(-3.43%) |
May 18, 2020 | 67.81 | 69.03 | 67.73 | 68.32 | 4,057,484 | +1.24(+1.85%) |
May 15, 2020 | 66.29 | 67.11 | 65.57 | 67.08 | 9,374,378 | +0.28(+0.42%) |
May 14, 2020 | 66.11 | 67.31 | 65.20 | 66.80 | 4,403,936 | +0.32(+0.48%) |
May 13, 2020 | 66.28 | 66.59 | 65.61 | 66.48 | 4,295,068 | -0.15(-0.23%) |
May 12, 2020 | 68.00 | 68.18 | 66.30 | 66.64 | 4,324,776 | -1.08(-1.59%) |
May 11, 2020 | 67.87 | 68.37 | 66.72 | 67.72 | 2,917,198 | -0.59(-0.86%) |
May 08, 2020 | 67.71 | 68.78 | 67.57 | 68.31 | 2,816,721 | +1.08(+1.60%) |
May 07, 2020 | 67.42 | 68.99 | 66.95 | 67.23 | 4,481,794 | +0.41(+0.61%) |
May 06, 2020 | 71.43 | 71.48 | 66.50 | 66.82 | 6,016,028 | -3.81(-5.39%) |
May 05, 2020 | 70.06 | 71.75 | 69.52 | 70.62 | 3,518,623 | +0.22(+0.31%) |
May 04, 2020 | 68.83 | 70.59 | 68.21 | 70.40 | 2,853,878 | +1.41(+2.04%) |
May 01, 2020 | 69.84 | 70.07 | 68.71 | 69.00 | 3,234,659 | -1.46(-2.07%) |
Apr 30, 2020 | 70.45 | 70.85 | 69.40 | 70.45 | 3,838,029 | -0.02(-0.02%) |
Apr 29, 2020 | 72.69 | 72.73 | 70.25 | 70.47 | 3,996,059 | -1.27(-1.77%) |
Apr 28, 2020 | 71.82 | 73.38 | 71.38 | 71.74 | 2,512,259 | +0.86(+1.21%) |
Apr 27, 2020 | 71.02 | 71.54 | 70.76 | 70.89 | 2,307,578 | +0.33(+0.47%) |
Apr 24, 2020 | 70.17 | 70.88 | 70.02 | 70.56 | 3,336,814 | +0.18(+0.25%) |
Apr 23, 2020 | 71.90 | 72.22 | 70.24 | 70.38 | 2,862,283 | -1.68(-2.33%) |
Apr 22, 2020 | 70.83 | 72.62 | 70.42 | 72.06 | 2,963,709 | +2.14(+3.07%) |
Apr 21, 2020 | 69.32 | 70.23 | 68.59 | 69.91 | 3,555,205 | -0.37(-0.53%) |
Apr 20, 2020 | 74.02 | 74.02 | 70.22 | 70.28 | 2,750,138 | -2.94(-4.02%) |
Apr 17, 2020 | 72.44 | 73.73 | 71.70 | 73.23 | 2,740,866 | +1.98(+2.77%) |
Apr 16, 2020 | 71.46 | 71.80 | 70.17 | 71.25 | 2,126,746 | +0.37(+0.53%) |
Apr 15, 2020 | 72.12 | 72.48 | 70.61 | 70.88 | 3,018,401 | -2.24(-3.06%) |
Apr 14, 2020 | 72.51 | 73.23 | 71.76 | 73.12 | 2,580,758 | +2.33(+3.29%) |
Apr 13, 2020 | 72.60 | 73.41 | 69.99 | 70.78 | 2,449,695 | -2.38(-3.26%) |
Apr 09, 2020 | 71.20 | 74.85 | 71.20 | 73.17 | 4,722,878 | +2.55(+3.61%) |
Apr 08, 2020 | 67.19 | 71.10 | 66.97 | 70.62 | 3,436,081 | +3.86(+5.78%) |
Apr 07, 2020 | 68.39 | 68.80 | 66.07 | 66.76 | 4,762,831 | +0.14(+0.20%) |
Apr 06, 2020 | 63.47 | 67.63 | 63.23 | 66.62 | 4,258,783 | +5.16(+8.40%) |
Apr 03, 2020 | 64.28 | 65.04 | 60.36 | 61.46 | 4,676,047 | -3.64(-5.59%) |
Apr 02, 2020 | 62.42 | 65.77 | 61.37 | 65.10 | 5,850,800 | +1.88(+2.98%) |