Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 63.90 | 65.12 | 63.71 | 64.75 | 9,407,603 | +0.37(+0.57%) |
Jun 29, 2020 | 63.26 | 64.39 | 62.86 | 64.39 | 11,526,876 | +2.05(+3.28%) |
Jun 26, 2020 | 63.26 | 63.50 | 62.07 | 62.34 | 22,735,836 | -1.18(-1.85%) |
Jun 25, 2020 | 62.41 | 63.58 | 61.86 | 63.52 | 12,332,007 | +0.70(+1.11%) |
Jun 24, 2020 | 64.20 | 64.41 | 62.66 | 62.82 | 17,953,624 | -2.26(-3.48%) |
Jun 23, 2020 | 65.73 | 65.82 | 64.92 | 65.08 | 9,388,933 | +0.01(+0.01%) |
Jun 22, 2020 | 64.57 | 65.28 | 64.04 | 65.07 | 8,415,330 | +0.11(+0.17%) |
Jun 19, 2020 | 66.75 | 66.82 | 64.52 | 64.96 | 16,625,715 | -0.81(-1.23%) |
Jun 18, 2020 | 65.40 | 66.36 | 65.27 | 65.77 | 9,199,477 | -0.24(-0.37%) |
Jun 17, 2020 | 66.64 | 66.77 | 65.86 | 66.02 | 10,068,545 | -0.48(-0.72%) |
Jun 16, 2020 | 67.95 | 68.02 | 65.30 | 66.49 | 21,914,320 | +1.28(+1.96%) |
Jun 15, 2020 | 62.52 | 65.62 | 62.27 | 65.22 | 19,305,766 | +0.64(+0.99%) |
Jun 12, 2020 | 65.64 | 65.82 | 63.00 | 64.58 | 31,076,428 | +1.23(+1.94%) |
Jun 11, 2020 | 65.24 | 65.77 | 63.26 | 63.35 | 27,765,138 | -4.79(-7.02%) |
Jun 10, 2020 | 69.48 | 69.57 | 67.92 | 68.14 | 17,787,650 | -1.67(-2.39%) |
Jun 09, 2020 | 70.29 | 70.38 | 69.50 | 69.81 | 16,064,296 | -1.78(-2.49%) |
Jun 08, 2020 | 71.08 | 71.81 | 71.05 | 71.59 | 20,143,174 | +1.41(+2.01%) |
Jun 05, 2020 | 70.53 | 71.51 | 69.90 | 70.18 | 20,848,694 | +2.49(+3.67%) |
Jun 04, 2020 | 66.83 | 67.72 | 66.66 | 67.70 | 19,054,578 | +0.71(+1.06%) |
Jun 03, 2020 | 65.41 | 67.16 | 65.38 | 66.98 | 17,317,424 | +2.51(+3.90%) |
Jun 02, 2020 | 64.12 | 64.64 | 63.85 | 64.47 | 11,564,954 | +0.83(+1.30%) |
Jun 01, 2020 | 63.44 | 64.12 | 63.19 | 63.64 | 13,767,427 | +0.14(+0.22%) |
May 29, 2020 | 63.30 | 63.93 | 62.64 | 63.50 | 20,121,172 | -0.39(-0.62%) |
May 28, 2020 | 65.15 | 65.36 | 63.78 | 63.90 | 18,638,592 | -0.61(-0.95%) |
May 27, 2020 | 63.77 | 64.55 | 63.14 | 64.50 | 23,282,254 | +2.08(+3.34%) |
May 26, 2020 | 61.79 | 62.90 | 61.76 | 62.42 | 15,886,003 | +2.51(+4.20%) |
May 22, 2020 | 60.07 | 60.11 | 59.37 | 59.91 | 7,580,006 | -0.05(-0.08%) |
May 21, 2020 | 59.82 | 60.43 | 59.50 | 59.95 | 8,186,699 | +0.14(+0.24%) |
May 20, 2020 | 59.64 | 60.39 | 59.56 | 59.81 | 9,211,499 | +1.10(+1.87%) |
May 19, 2020 | 59.36 | 59.93 | 58.71 | 58.72 | 13,265,057 | -0.76(-1.28%) |
May 18, 2020 | 58.01 | 59.85 | 57.85 | 59.48 | 23,569,772 | +3.68(+6.59%) |
May 15, 2020 | 55.34 | 56.14 | 55.08 | 55.80 | 18,540,484 | -0.20(-0.35%) |
May 14, 2020 | 54.60 | 55.99 | 53.46 | 55.99 | 15,155,093 | +0.58(+1.05%) |
May 13, 2020 | 56.50 | 56.57 | 54.90 | 55.41 | 16,447,813 | -1.43(-2.51%) |
May 12, 2020 | 58.62 | 58.85 | 56.83 | 56.84 | 13,136,664 | -1.64(-2.81%) |
May 11, 2020 | 58.63 | 58.93 | 58.08 | 58.48 | 8,959,662 | -0.74(-1.25%) |
May 08, 2020 | 58.49 | 59.34 | 58.48 | 59.22 | 9,230,174 | +1.44(+2.48%) |
May 07, 2020 | 57.89 | 58.53 | 57.56 | 57.79 | 8,679,261 | +0.67(+1.17%) |
May 06, 2020 | 58.24 | 58.28 | 57.04 | 57.12 | 7,510,870 | -0.80(-1.38%) |
May 05, 2020 | 58.23 | 58.71 | 57.85 | 57.92 | 9,261,852 | +0.23(+0.39%) |
May 04, 2020 | 57.61 | 57.70 | 56.87 | 57.69 | 9,113,180 | -0.74(-1.27%) |
May 01, 2020 | 59.19 | 59.35 | 58.04 | 58.43 | 9,611,359 | -1.82(-3.02%) |
Apr 30, 2020 | 60.62 | 60.73 | 59.81 | 60.25 | 15,249,489 | -1.22(-1.98%) |
Apr 29, 2020 | 61.53 | 62.14 | 60.92 | 61.47 | 13,594,582 | +1.15(+1.91%) |
Apr 28, 2020 | 60.38 | 61.00 | 59.69 | 60.32 | 10,591,288 | +1.11(+1.87%) |
Apr 27, 2020 | 58.18 | 59.58 | 58.07 | 59.21 | 9,935,360 | +1.44(+2.48%) |
Apr 24, 2020 | 57.81 | 57.97 | 56.85 | 57.78 | 7,607,926 | +0.46(+0.80%) |
Apr 23, 2020 | 57.31 | 58.51 | 57.30 | 57.32 | 15,191,173 | +0.45(+0.79%) |
Apr 22, 2020 | 57.37 | 57.52 | 56.52 | 56.87 | 9,787,991 | +0.59(+1.05%) |
Apr 21, 2020 | 56.39 | 57.03 | 56.05 | 56.28 | 10,180,537 | -1.36(-2.36%) |
Apr 20, 2020 | 58.09 | 58.78 | 57.45 | 57.64 | 11,162,855 | -1.58(-2.66%) |
Apr 17, 2020 | 58.49 | 59.41 | 58.28 | 59.21 | 19,578,752 | +2.66(+4.70%) |
Apr 16, 2020 | 56.98 | 57.00 | 55.71 | 56.56 | 17,173,514 | -0.51(-0.89%) |
Apr 15, 2020 | 57.40 | 57.51 | 56.11 | 57.06 | 13,592,490 | -1.62(-2.77%) |
Apr 14, 2020 | 58.86 | 59.29 | 58.11 | 58.69 | 16,297,861 | +1.10(+1.91%) |
Apr 13, 2020 | 58.95 | 58.99 | 57.05 | 57.59 | 11,814,446 | -1.74(-2.93%) |
Apr 09, 2020 | 59.56 | 60.37 | 58.79 | 59.33 | 22,519,854 | +0.88(+1.51%) |
Apr 08, 2020 | 57.18 | 58.76 | 56.71 | 58.44 | 12,773,723 | +2.05(+3.63%) |
Apr 07, 2020 | 58.65 | 59.30 | 56.36 | 56.40 | 19,598,438 | -0.13(-0.23%) |
Apr 06, 2020 | 55.25 | 56.86 | 55.19 | 56.53 | 20,574,302 | +3.66(+6.92%) |
Apr 03, 2020 | 53.43 | 53.98 | 52.29 | 52.87 | 16,957,028 | -0.71(-1.33%) |
Apr 02, 2020 | 52.41 | 54.30 | 52.20 | 53.58 | 25,463,866 | +0.70(+1.33%) |