Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 63.00 | 63.81 | 62.63 | 63.43 | 1,004,624 | +0.04(+0.06%) |
Jun 29, 2020 | 62.88 | 63.52 | 62.11 | 63.39 | 384,401 | +1.13(+1.81%) |
Jun 26, 2020 | 62.22 | 63.26 | 61.93 | 62.26 | 1,027,267 | -0.14(-0.23%) |
Jun 25, 2020 | 60.73 | 62.46 | 60.30 | 62.41 | 486,376 | +1.39(+2.27%) |
Jun 24, 2020 | 62.39 | 62.84 | 60.98 | 61.02 | 442,139 | -1.99(-3.16%) |
Jun 23, 2020 | 63.96 | 63.96 | 62.91 | 63.01 | 338,404 | -0.33(-0.53%) |
Jun 22, 2020 | 62.41 | 63.53 | 61.78 | 63.34 | 375,053 | +0.21(+0.33%) |
Jun 19, 2020 | 63.60 | 64.82 | 63.02 | 63.13 | 1,197,642 | +0.52(+0.82%) |
Jun 18, 2020 | 63.11 | 63.84 | 62.51 | 62.62 | 723,273 | -0.98(-1.54%) |
Jun 17, 2020 | 64.70 | 64.70 | 63.57 | 63.60 | 694,936 | -0.59(-0.92%) |
Jun 16, 2020 | 66.24 | 66.68 | 63.81 | 64.19 | 586,496 | -0.24(-0.37%) |
Jun 15, 2020 | 62.49 | 64.71 | 62.33 | 64.43 | 350,051 | +0.34(+0.54%) |
Jun 12, 2020 | 65.06 | 66.13 | 62.72 | 64.08 | 717,590 | +0.61(+0.96%) |
Jun 11, 2020 | 65.45 | 65.65 | 63.34 | 63.47 | 763,082 | -3.90(-5.78%) |
Jun 10, 2020 | 68.77 | 68.77 | 67.17 | 67.37 | 804,049 | -1.59(-2.31%) |
Jun 09, 2020 | 69.98 | 70.03 | 68.42 | 68.96 | 680,794 | -1.77(-2.50%) |
Jun 08, 2020 | 69.88 | 71.24 | 68.97 | 70.73 | 1,265,245 | +1.30(+1.87%) |
Jun 05, 2020 | 68.14 | 69.52 | 67.72 | 69.44 | 1,069,299 | +2.86(+4.29%) |
Jun 04, 2020 | 67.20 | 67.59 | 64.56 | 66.58 | 908,659 | -1.40(-2.06%) |
Jun 03, 2020 | 67.46 | 68.44 | 67.33 | 67.98 | 758,081 | +1.54(+2.32%) |
Jun 02, 2020 | 65.97 | 67.11 | 65.80 | 66.44 | 524,694 | +0.89(+1.35%) |
Jun 01, 2020 | 67.53 | 67.53 | 65.43 | 65.55 | 1,073,502 | -2.14(-3.17%) |
May 29, 2020 | 66.14 | 68.10 | 66.10 | 67.69 | 1,062,685 | +1.25(+1.88%) |
May 28, 2020 | 66.91 | 67.66 | 65.18 | 66.45 | 748,273 | -0.47(-0.70%) |
May 27, 2020 | 65.11 | 67.27 | 65.11 | 66.91 | 816,116 | +2.53(+3.94%) |
May 26, 2020 | 66.31 | 66.75 | 64.17 | 64.38 | 670,053 | -0.05(-0.07%) |
May 22, 2020 | 64.73 | 64.73 | 63.63 | 64.43 | 341,524 | -0.25(-0.38%) |
May 21, 2020 | 64.37 | 64.93 | 64.12 | 64.67 | 779,576 | +0.24(+0.37%) |
May 20, 2020 | 63.46 | 64.77 | 63.46 | 64.44 | 868,861 | +1.79(+2.86%) |
May 19, 2020 | 62.12 | 63.85 | 61.83 | 62.65 | 797,262 | +0.34(+0.55%) |
May 18, 2020 | 62.09 | 63.22 | 61.64 | 62.30 | 785,670 | +2.14(+3.56%) |
May 15, 2020 | 57.96 | 60.29 | 57.87 | 60.16 | 1,123,053 | +1.75(+3.00%) |
May 14, 2020 | 56.36 | 58.42 | 55.14 | 58.41 | 811,708 | +1.28(+2.23%) |
May 13, 2020 | 57.72 | 57.96 | 56.68 | 57.13 | 705,425 | -0.90(-1.56%) |
May 12, 2020 | 62.39 | 62.59 | 58.01 | 58.04 | 1,503,462 | -4.20(-6.75%) |
May 11, 2020 | 60.92 | 62.43 | 60.65 | 62.24 | 1,337,863 | +0.95(+1.55%) |
May 08, 2020 | 61.05 | 61.83 | 60.65 | 61.28 | 677,905 | +1.31(+2.19%) |
May 07, 2020 | 59.18 | 60.98 | 59.18 | 59.97 | 805,865 | +0.73(+1.24%) |
May 06, 2020 | 59.83 | 60.03 | 59.07 | 59.24 | 493,748 | -0.38(-0.64%) |
May 05, 2020 | 59.31 | 60.82 | 58.85 | 59.62 | 883,620 | +1.36(+2.34%) |
May 04, 2020 | 58.93 | 59.59 | 57.45 | 58.25 | 622,817 | -1.30(-2.18%) |
May 01, 2020 | 60.12 | 60.36 | 58.93 | 59.55 | 861,004 | -1.23(-2.02%) |
Apr 30, 2020 | 63.16 | 63.16 | 60.49 | 60.78 | 687,189 | -3.13(-4.90%) |
Apr 29, 2020 | 62.97 | 64.24 | 61.34 | 63.91 | 686,177 | +2.37(+3.85%) |
Apr 28, 2020 | 63.15 | 63.44 | 61.47 | 61.54 | 953,190 | -0.66(-1.06%) |
Apr 27, 2020 | 61.49 | 63.21 | 61.04 | 62.20 | 534,757 | +1.27(+2.08%) |
Apr 24, 2020 | 60.57 | 61.13 | 59.93 | 60.93 | 595,070 | +0.64(+1.06%) |
Apr 23, 2020 | 59.47 | 61.24 | 59.45 | 60.29 | 425,108 | +1.00(+1.69%) |
Apr 22, 2020 | 59.15 | 59.85 | 57.69 | 59.29 | 449,016 | +1.35(+2.33%) |
Apr 21, 2020 | 58.61 | 58.70 | 57.54 | 57.94 | 535,773 | -2.30(-3.81%) |
Apr 20, 2020 | 61.03 | 61.53 | 59.99 | 60.24 | 360,312 | -1.84(-2.96%) |
Apr 17, 2020 | 62.39 | 63.26 | 61.75 | 62.07 | 447,457 | +1.34(+2.21%) |
Apr 16, 2020 | 60.62 | 61.11 | 59.29 | 60.73 | 552,897 | +0.30(+0.50%) |
Apr 15, 2020 | 60.37 | 60.96 | 59.76 | 60.43 | 389,734 | -1.32(-2.14%) |
Apr 14, 2020 | 61.85 | 63.18 | 60.92 | 61.75 | 494,822 | +1.47(+2.43%) |
Apr 13, 2020 | 61.64 | 61.78 | 59.42 | 60.28 | 464,574 | -1.68(-2.71%) |
Apr 09, 2020 | 61.79 | 62.51 | 60.75 | 61.96 | 1,079,588 | +1.10(+1.80%) |
Apr 08, 2020 | 61.56 | 61.85 | 60.35 | 60.86 | 1,055,698 | -0.64(-1.04%) |
Apr 07, 2020 | 64.31 | 64.57 | 61.39 | 61.50 | 496,313 | -0.90(-1.43%) |
Apr 06, 2020 | 61.90 | 63.56 | 61.33 | 62.40 | 512,171 | +2.86(+4.80%) |
Apr 03, 2020 | 60.56 | 61.75 | 59.22 | 59.54 | 390,659 | -1.00(-1.65%) |
Apr 02, 2020 | 58.13 | 60.71 | 58.12 | 60.54 | 423,750 | +1.90(+3.23%) |