Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 65.21 | 66.61 | 65.21 | 66.35 | 423,169 | +1.09(+1.67%) |
Jun 29, 2020 | 64.76 | 65.27 | 64.18 | 65.26 | 394,884 | +0.83(+1.29%) |
Jun 26, 2020 | 65.77 | 65.77 | 64.30 | 64.43 | 564,426 | -1.52(-2.30%) |
Jun 25, 2020 | 65.16 | 65.98 | 64.61 | 65.95 | 467,046 | +0.75(+1.15%) |
Jun 24, 2020 | 66.46 | 66.66 | 64.79 | 65.20 | 545,043 | -1.69(-2.52%) |
Jun 23, 2020 | 67.28 | 67.41 | 66.78 | 66.88 | 386,623 | +0.27(+0.41%) |
Jun 22, 2020 | 66.17 | 66.65 | 65.79 | 66.61 | 432,465 | +0.46(+0.70%) |
Jun 19, 2020 | 67.34 | 67.36 | 65.80 | 66.14 | 422,660 | -0.36(-0.54%) |
Jun 18, 2020 | 66.20 | 66.57 | 66.12 | 66.51 | 439,093 | +0.09(+0.13%) |
Jun 17, 2020 | 66.98 | 67.00 | 66.29 | 66.42 | 623,526 | -0.18(-0.27%) |
Jun 16, 2020 | 67.36 | 67.36 | 65.57 | 66.60 | 751,355 | +1.15(+1.75%) |
Jun 15, 2020 | 63.50 | 65.66 | 63.23 | 65.45 | 634,073 | +0.68(+1.05%) |
Jun 12, 2020 | 65.48 | 65.78 | 63.52 | 64.78 | 940,263 | +0.78(+1.23%) |
Jun 11, 2020 | 66.19 | 66.35 | 63.86 | 63.99 | 763,130 | -3.83(-5.64%) |
Jun 10, 2020 | 68.43 | 68.56 | 67.67 | 67.82 | 908,860 | -0.42(-0.61%) |
Jun 09, 2020 | 67.99 | 68.50 | 67.87 | 68.23 | 2,882,493 | -0.41(-0.59%) |
Jun 08, 2020 | 67.95 | 68.65 | 67.88 | 68.64 | 1,806,733 | +0.85(+1.25%) |
Jun 05, 2020 | 67.31 | 68.25 | 67.30 | 67.79 | 1,625,794 | +1.57(+2.37%) |
Jun 04, 2020 | 66.27 | 66.58 | 65.71 | 66.22 | 11,198,021 | -0.26(-0.40%) |
Jun 03, 2020 | 66.11 | 66.64 | 66.01 | 66.48 | 417,763 | +0.87(+1.32%) |
Jun 02, 2020 | 65.36 | 65.62 | 64.95 | 65.62 | 417,734 | +0.52(+0.80%) |
Jun 01, 2020 | 64.73 | 65.23 | 64.53 | 65.10 | 549,219 | +0.41(+0.63%) |
May 29, 2020 | 64.34 | 64.89 | 63.77 | 64.69 | 475,054 | +0.20(+0.31%) |
May 28, 2020 | 64.92 | 65.29 | 64.30 | 64.49 | 743,869 | -0.10(-0.16%) |
May 27, 2020 | 64.27 | 64.60 | 63.14 | 64.60 | 466,609 | +0.94(+1.48%) |
May 26, 2020 | 64.31 | 64.31 | 63.53 | 63.65 | 411,826 | +0.80(+1.28%) |
May 22, 2020 | 62.72 | 62.87 | 62.40 | 62.85 | 497,288 | +0.17(+0.27%) |
May 21, 2020 | 63.12 | 63.25 | 62.42 | 62.68 | 408,991 | -0.47(-0.75%) |
May 20, 2020 | 62.97 | 63.32 | 62.88 | 63.15 | 596,595 | +1.09(+1.75%) |
May 19, 2020 | 62.64 | 62.99 | 62.06 | 62.06 | 546,891 | -0.71(-1.13%) |
May 18, 2020 | 62.40 | 63.07 | 62.31 | 62.77 | 461,012 | +1.80(+2.96%) |
May 15, 2020 | 60.18 | 60.97 | 59.93 | 60.97 | 573,305 | +0.30(+0.50%) |
May 14, 2020 | 59.42 | 60.67 | 58.81 | 60.67 | 606,972 | +0.77(+1.28%) |
May 13, 2020 | 60.93 | 61.08 | 59.37 | 59.90 | 672,546 | -1.09(-1.78%) |
May 12, 2020 | 62.50 | 62.53 | 60.97 | 60.99 | 619,199 | -1.28(-2.06%) |
May 11, 2020 | 61.78 | 62.56 | 61.70 | 62.27 | 846,323 | +0.09(+0.15%) |
May 08, 2020 | 61.78 | 62.24 | 61.63 | 62.18 | 554,671 | +1.04(+1.70%) |
May 07, 2020 | 61.19 | 61.55 | 61.02 | 61.14 | 933,173 | +0.79(+1.31%) |
May 06, 2020 | 61.11 | 61.18 | 60.30 | 60.35 | 663,508 | -0.32(-0.53%) |
May 05, 2020 | 60.82 | 61.33 | 60.59 | 60.67 | 618,169 | +0.51(+0.85%) |
May 04, 2020 | 59.50 | 60.17 | 59.18 | 60.16 | 1,441,330 | +0.25(+0.41%) |
May 01, 2020 | 60.51 | 60.52 | 59.64 | 59.91 | 773,300 | -1.61(-2.61%) |
Apr 30, 2020 | 61.99 | 61.99 | 61.19 | 61.52 | 5,014,672 | -0.67(-1.08%) |
Apr 29, 2020 | 61.86 | 62.49 | 61.55 | 62.19 | 675,233 | +1.71(+2.83%) |
Apr 28, 2020 | 61.75 | 61.75 | 60.48 | 60.48 | 738,815 | -0.33(-0.54%) |
Apr 27, 2020 | 60.35 | 61.06 | 60.33 | 60.81 | 1,113,304 | +0.90(+1.50%) |
Apr 24, 2020 | 59.51 | 60.02 | 58.93 | 59.91 | 1,233,321 | +0.85(+1.44%) |
Apr 23, 2020 | 59.43 | 60.06 | 59.00 | 59.06 | 651,733 | -0.04(-0.06%) |
Apr 22, 2020 | 59.02 | 59.48 | 58.63 | 59.10 | 1,206,234 | +1.41(+2.44%) |
Apr 21, 2020 | 58.62 | 58.76 | 57.55 | 57.69 | 996,347 | -1.98(-3.32%) |
Apr 20, 2020 | 59.84 | 60.58 | 59.56 | 59.67 | 1,275,582 | -0.93(-1.53%) |
Apr 17, 2020 | 60.55 | 60.75 | 59.76 | 60.60 | 932,746 | +1.50(+2.54%) |
Apr 16, 2020 | 59.06 | 59.21 | 58.32 | 59.10 | 1,481,604 | +0.36(+0.61%) |
Apr 15, 2020 | 58.84 | 59.11 | 58.29 | 58.74 | 1,698,191 | -1.38(-2.29%) |
Apr 14, 2020 | 59.54 | 60.18 | 59.30 | 60.12 | 2,084,849 | +1.85(+3.18%) |
Apr 13, 2020 | 58.91 | 58.91 | 57.39 | 58.27 | 6,648,445 | -0.66(-1.12%) |
Apr 09, 2020 | 58.82 | 59.46 | 58.29 | 58.93 | 24,886,116 | +1.06(+1.83%) |
Apr 08, 2020 | 56.77 | 58.14 | 56.12 | 57.87 | 285,188 | +1.79(+3.20%) |
Apr 07, 2020 | 57.74 | 58.04 | 56.08 | 56.08 | 391,725 | +0.09(+0.17%) |
Apr 06, 2020 | 54.44 | 56.35 | 54.32 | 55.98 | 431,212 | +3.52(+6.71%) |
Apr 03, 2020 | 53.18 | 53.48 | 51.87 | 52.46 | 474,101 | -0.75(-1.41%) |
Apr 02, 2020 | 52.01 | 53.31 | 51.75 | 53.21 | 410,512 | +1.19(+2.29%) |