Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 66.13 | 66.66 | 66.07 | 66.51 | 49,768,484 | +0.60(+0.91%) |
Jun 29, 2020 | 66.36 | 66.37 | 65.58 | 65.91 | 93,930,312 | -0.37(-0.57%) |
Jun 26, 2020 | 66.83 | 66.83 | 66.19 | 66.28 | 41,364,244 | -0.64(-0.95%) |
Jun 25, 2020 | 66.71 | 66.96 | 66.40 | 66.92 | 38,239,668 | +0.02(+0.04%) |
Jun 24, 2020 | 67.37 | 67.45 | 66.44 | 66.89 | 53,654,888 | -0.69(-1.02%) |
Jun 23, 2020 | 67.72 | 67.75 | 67.54 | 67.58 | 21,400,216 | +0.10(+0.14%) |
Jun 22, 2020 | 67.53 | 67.66 | 67.38 | 67.49 | 26,429,232 | -0.05(-0.07%) |
Jun 19, 2020 | 67.89 | 67.93 | 67.39 | 67.54 | 39,317,128 | -0.23(-0.34%) |
Jun 18, 2020 | 67.60 | 67.80 | 67.49 | 67.76 | 27,273,128 | -0.02(-0.04%) |
Jun 17, 2020 | 68.06 | 68.14 | 67.76 | 67.79 | 20,944,476 | -0.32(-0.47%) |
Jun 16, 2020 | 68.65 | 68.72 | 67.89 | 68.11 | 50,287,244 | +0.28(+0.41%) |
Jun 15, 2020 | 66.74 | 68.27 | 66.59 | 67.83 | 48,391,512 | +0.65(+0.97%) |
Jun 12, 2020 | 67.42 | 67.53 | 66.70 | 67.18 | 44,372,024 | +0.66(+0.99%) |
Jun 11, 2020 | 67.29 | 67.32 | 66.39 | 66.52 | 59,881,284 | -1.75(-2.57%) |
Jun 10, 2020 | 68.28 | 68.63 | 67.84 | 68.27 | 44,993,336 | -0.10(-0.14%) |
Jun 09, 2020 | 68.54 | 68.57 | 68.11 | 68.37 | 34,868,060 | -0.54(-0.78%) |
Jun 08, 2020 | 68.99 | 69.00 | 68.73 | 68.90 | 25,149,162 | +0.08(+0.12%) |
Jun 05, 2020 | 68.91 | 69.29 | 68.77 | 68.82 | 43,328,772 | +0.64(+0.94%) |
Jun 04, 2020 | 68.32 | 68.43 | 68.06 | 68.18 | 44,677,768 | -0.21(-0.31%) |
Jun 03, 2020 | 68.35 | 68.76 | 68.27 | 68.39 | 44,168,652 | +0.32(+0.47%) |
Jun 02, 2020 | 67.40 | 68.11 | 67.32 | 68.07 | 44,094,960 | +0.67(+0.99%) |
Jun 01, 2020 | 66.77 | 67.43 | 66.67 | 67.40 | 57,665,708 | +0.51(+0.76%) |
May 29, 2020 | 66.60 | 67.06 | 66.46 | 66.90 | 39,776,564 | +0.27(+0.40%) |
May 28, 2020 | 66.66 | 67.00 | 66.51 | 66.63 | 28,684,390 | +0.06(+0.10%) |
May 27, 2020 | 66.90 | 66.92 | 66.28 | 66.57 | 30,683,172 | +0.14(+0.21%) |
May 26, 2020 | 66.42 | 66.69 | 65.89 | 66.43 | 34,094,064 | +0.50(+0.75%) |
May 22, 2020 | 65.71 | 66.01 | 65.59 | 65.93 | 13,936,333 | +0.16(+0.25%) |
May 21, 2020 | 65.77 | 65.93 | 65.58 | 65.77 | 28,714,706 | -0.02(-0.02%) |
May 20, 2020 | 65.44 | 65.95 | 65.38 | 65.79 | 44,418,476 | +0.69(+1.06%) |
May 19, 2020 | 64.97 | 65.28 | 64.85 | 65.10 | 22,773,512 | +0.08(+0.12%) |
May 18, 2020 | 64.90 | 65.06 | 64.66 | 65.02 | 39,303,484 | +1.13(+1.77%) |
May 15, 2020 | 63.61 | 63.99 | 63.45 | 63.89 | 42,052,448 | +0.09(+0.14%) |
May 14, 2020 | 63.68 | 64.04 | 63.30 | 63.80 | 37,489,104 | -0.22(-0.34%) |
May 13, 2020 | 64.41 | 64.46 | 63.91 | 64.02 | 36,913,036 | -0.34(-0.53%) |
May 12, 2020 | 64.86 | 64.93 | 64.36 | 64.36 | 31,209,646 | -0.08(-0.13%) |
May 11, 2020 | 64.59 | 64.71 | 64.40 | 64.44 | 17,599,396 | -0.29(-0.45%) |
May 08, 2020 | 64.39 | 64.74 | 64.34 | 64.73 | 26,874,004 | +0.61(+0.95%) |
May 07, 2020 | 64.29 | 64.70 | 64.10 | 64.12 | 24,124,746 | +0.16(+0.25%) |
May 06, 2020 | 64.39 | 64.47 | 63.94 | 63.96 | 23,190,394 | -0.37(-0.57%) |
May 05, 2020 | 63.98 | 64.33 | 63.97 | 64.33 | 32,628,626 | +0.55(+0.87%) |
May 04, 2020 | 63.74 | 64.02 | 63.47 | 63.77 | 25,133,844 | -0.09(-0.14%) |
May 01, 2020 | 64.40 | 64.56 | 63.81 | 63.86 | 39,250,864 | -1.12(-1.73%) |
Apr 30, 2020 | 64.52 | 65.09 | 64.26 | 64.98 | 42,868,372 | +0.13(+0.20%) |
Apr 29, 2020 | 64.18 | 64.93 | 64.05 | 64.86 | 43,117,932 | +1.12(+1.76%) |
Apr 28, 2020 | 63.89 | 63.93 | 63.38 | 63.73 | 29,614,448 | +0.19(+0.31%) |
Apr 27, 2020 | 63.59 | 63.77 | 63.43 | 63.54 | 25,435,246 | +0.26(+0.41%) |
Apr 24, 2020 | 63.93 | 64.01 | 63.15 | 63.28 | 46,963,728 | -0.60(-0.94%) |
Apr 23, 2020 | 64.03 | 64.36 | 63.61 | 63.88 | 29,576,022 | -0.03(-0.05%) |
Apr 22, 2020 | 64.04 | 64.13 | 63.70 | 63.91 | 19,457,482 | +0.56(+0.88%) |
Apr 21, 2020 | 63.82 | 63.88 | 63.22 | 63.35 | 52,395,584 | -1.18(-1.83%) |
Apr 20, 2020 | 64.87 | 65.28 | 64.41 | 64.53 | 30,536,754 | -0.99(-1.50%) |
Apr 17, 2020 | 65.70 | 65.77 | 65.32 | 65.52 | 47,343,572 | +0.33(+0.51%) |
Apr 16, 2020 | 65.09 | 65.24 | 64.58 | 65.19 | 31,957,658 | -0.06(-0.10%) |
Apr 15, 2020 | 64.84 | 65.37 | 64.60 | 65.25 | 42,536,088 | -0.61(-0.93%) |
Apr 14, 2020 | 66.18 | 66.33 | 65.42 | 65.86 | 46,577,380 | +0.27(+0.42%) |
Apr 13, 2020 | 66.10 | 66.19 | 64.98 | 65.59 | 49,987,852 | -0.95(-1.43%) |
Apr 09, 2020 | 66.23 | 67.91 | 65.84 | 66.54 | 109,964,104 | +4.09(+6.55%) |
Apr 08, 2020 | 61.37 | 62.72 | 61.15 | 62.46 | 57,293,856 | +1.58(+2.60%) |
Apr 07, 2020 | 61.75 | 61.99 | 60.79 | 60.87 | 43,468,104 | +0.00(+0.00%) |
Apr 06, 2020 | 60.65 | 61.05 | 60.44 | 60.87 | 40,035,900 | +1.45(+2.43%) |
Apr 03, 2020 | 60.60 | 60.76 | 59.24 | 59.43 | 49,490,084 | -1.30(-2.14%) |
Apr 02, 2020 | 60.09 | 61.65 | 59.98 | 60.73 | 39,388,944 | +0.47(+0.78%) |