Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 62.97 | 64.29 | 62.49 | 64.09 | 802,371 | +1.33(+2.12%) |
Jun 29, 2020 | 64.05 | 64.05 | 62.71 | 62.76 | 705,054 | -0.61(-0.96%) |
Jun 26, 2020 | 65.01 | 65.09 | 63.05 | 63.37 | 1,256,200 | -1.69(-2.60%) |
Jun 25, 2020 | 63.92 | 65.08 | 63.22 | 65.06 | 1,139,810 | +1.14(+1.78%) |
Jun 24, 2020 | 62.00 | 64.26 | 61.94 | 63.92 | 1,228,943 | +1.31(+2.09%) |
Jun 23, 2020 | 63.80 | 63.80 | 62.13 | 62.61 | 716,133 | -0.66(-1.04%) |
Jun 22, 2020 | 63.14 | 63.41 | 61.92 | 63.27 | 478,232 | +0.19(+0.30%) |
Jun 19, 2020 | 64.33 | 64.50 | 62.16 | 63.08 | 1,435,200 | -0.61(-0.96%) |
Jun 18, 2020 | 63.31 | 64.54 | 62.91 | 63.69 | 3,220,949 | -0.55(-0.86%) |
Jun 17, 2020 | 63.55 | 64.90 | 63.45 | 64.24 | 475,319 | +1.18(+1.87%) |
Jun 16, 2020 | 64.91 | 64.92 | 61.82 | 63.06 | 799,286 | -0.87(-1.36%) |
Jun 15, 2020 | 61.07 | 64.00 | 61.07 | 63.93 | 610,532 | +1.59(+2.55%) |
Jun 12, 2020 | 62.93 | 62.93 | 60.98 | 62.34 | 996,500 | +0.80(+1.30%) |
Jun 11, 2020 | 62.42 | 62.83 | 61.44 | 61.54 | 712,281 | -2.11(-3.32%) |
Jun 10, 2020 | 64.71 | 64.97 | 63.20 | 63.65 | 612,834 | -0.90(-1.39%) |
Jun 09, 2020 | 62.87 | 65.25 | 62.43 | 64.55 | 922,146 | +1.25(+1.97%) |
Jun 08, 2020 | 62.80 | 63.85 | 61.34 | 63.30 | 989,336 | -0.09(-0.14%) |
Jun 05, 2020 | 61.88 | 63.81 | 61.39 | 63.39 | 1,517,000 | +1.17(+1.88%) |
Jun 04, 2020 | 63.63 | 64.55 | 61.65 | 62.22 | 1,146,338 | -1.73(-2.71%) |
Jun 03, 2020 | 64.72 | 64.98 | 63.88 | 63.95 | 1,449,546 | -0.45(-0.70%) |
Jun 02, 2020 | 64.40 | 65.43 | 63.85 | 64.40 | 3,909,894 | -3.01(-4.47%) |
Jun 01, 2020 | 68.65 | 68.97 | 66.84 | 67.41 | 558,738 | -1.19(-1.73%) |
May 29, 2020 | 66.48 | 68.73 | 65.61 | 68.60 | 695,700 | +1.92(+2.88%) |
May 28, 2020 | 67.76 | 67.78 | 66.00 | 66.68 | 714,031 | -0.27(-0.40%) |
May 27, 2020 | 65.00 | 67.06 | 63.62 | 66.95 | 825,497 | +2.91(+4.54%) |
May 26, 2020 | 63.48 | 64.32 | 62.77 | 64.04 | 431,988 | +1.82(+2.93%) |
May 22, 2020 | 60.32 | 62.47 | 59.66 | 62.22 | 388,500 | +2.15(+3.58%) |
May 21, 2020 | 62.05 | 62.49 | 59.89 | 60.07 | 976,096 | -1.84(-2.97%) |
May 20, 2020 | 63.02 | 63.52 | 61.36 | 61.91 | 611,454 | -0.67(-1.07%) |
May 19, 2020 | 63.43 | 64.46 | 62.37 | 62.58 | 602,889 | -1.30(-2.04%) |
May 18, 2020 | 64.45 | 65.38 | 63.38 | 63.88 | 786,411 | +0.56(+0.88%) |
May 15, 2020 | 62.68 | 63.56 | 61.31 | 63.32 | 469,300 | +0.36(+0.57%) |
May 14, 2020 | 62.67 | 63.40 | 61.50 | 62.96 | 709,027 | -0.44(-0.69%) |
May 13, 2020 | 61.46 | 63.71 | 59.85 | 63.40 | 877,210 | +1.95(+3.17%) |
May 12, 2020 | 63.63 | 63.80 | 61.38 | 61.45 | 1,275,984 | -2.50(-3.91%) |
May 11, 2020 | 64.34 | 66.72 | 63.79 | 63.95 | 855,078 | -1.27(-1.95%) |
May 08, 2020 | 64.75 | 65.46 | 63.93 | 65.22 | 831,400 | +1.22(+1.91%) |
May 07, 2020 | 66.00 | 66.53 | 63.80 | 64.00 | 540,905 | -0.94(-1.45%) |
May 06, 2020 | 66.55 | 66.89 | 64.80 | 64.94 | 464,107 | -0.91(-1.38%) |
May 05, 2020 | 65.04 | 67.11 | 64.61 | 65.85 | 812,196 | +1.31(+2.03%) |
May 04, 2020 | 64.27 | 64.92 | 62.03 | 64.54 | 609,971 | +1.69(+2.69%) |
May 01, 2020 | 61.35 | 63.15 | 60.83 | 62.85 | 596,800 | +0.32(+0.51%) |
Apr 30, 2020 | 64.31 | 65.86 | 62.34 | 62.53 | 660,701 | -2.72(-4.17%) |
Apr 29, 2020 | 67.47 | 67.76 | 63.77 | 65.25 | 1,331,330 | -1.48(-2.22%) |
Apr 28, 2020 | 68.80 | 68.80 | 64.97 | 66.73 | 938,973 | +0.73(+1.11%) |
Apr 27, 2020 | 64.81 | 66.51 | 64.44 | 66.00 | 833,679 | +2.23(+3.50%) |
Apr 24, 2020 | 63.50 | 64.01 | 62.81 | 63.77 | 666,000 | +0.35(+0.55%) |
Apr 23, 2020 | 61.58 | 63.67 | 61.26 | 63.42 | 590,294 | +1.85(+3.00%) |
Apr 22, 2020 | 60.83 | 62.40 | 60.09 | 61.57 | 728,111 | +1.66(+2.77%) |
Apr 21, 2020 | 60.61 | 61.04 | 58.55 | 59.91 | 826,825 | -1.54(-2.51%) |
Apr 20, 2020 | 63.38 | 64.01 | 61.19 | 61.45 | 712,872 | -2.68(-4.18%) |
Apr 17, 2020 | 64.48 | 65.16 | 62.56 | 64.13 | 1,009,900 | +0.61(+0.96%) |
Apr 16, 2020 | 61.87 | 64.55 | 60.98 | 63.52 | 675,661 | +2.50(+4.10%) |
Apr 15, 2020 | 62.47 | 63.06 | 60.12 | 61.02 | 913,599 | -2.49(-3.92%) |
Apr 14, 2020 | 60.14 | 64.50 | 60.14 | 63.51 | 1,498,595 | +5.01(+8.56%) |
Apr 13, 2020 | 58.94 | 59.41 | 57.87 | 58.50 | 551,382 | -1.02(-1.71%) |
Apr 09, 2020 | 60.11 | 60.68 | 58.57 | 59.52 | 1,053,600 | +0.17(+0.29%) |
Apr 08, 2020 | 58.55 | 60.00 | 57.40 | 59.35 | 634,744 | +1.38(+2.38%) |
Apr 07, 2020 | 60.30 | 61.33 | 57.06 | 57.97 | 855,942 | -0.86(-1.46%) |
Apr 06, 2020 | 57.63 | 58.95 | 56.99 | 58.83 | 739,466 | +2.75(+4.90%) |
Apr 03, 2020 | 54.19 | 56.58 | 53.91 | 56.08 | 988,300 | +1.44(+2.64%) |
Apr 02, 2020 | 54.54 | 57.04 | 52.88 | 54.64 | 775,275 | -0.26(-0.47%) |