Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 61.58 | 62.67 | 61.28 | 62.08 | 296,948 | +0.02(+0.03%) |
Jun 29, 2020 | 59.65 | 62.13 | 59.03 | 62.06 | 471,368 | +3.57(+6.10%) |
Jun 26, 2020 | 58.31 | 59.37 | 57.60 | 58.49 | 781,063 | -0.33(-0.56%) |
Jun 25, 2020 | 57.69 | 59.12 | 56.57 | 58.82 | 383,960 | +0.51(+0.88%) |
Jun 24, 2020 | 60.02 | 60.08 | 57.72 | 58.31 | 235,056 | -2.85(-4.67%) |
Jun 23, 2020 | 62.94 | 62.94 | 60.44 | 61.16 | 569,008 | -0.42(-0.69%) |
Jun 22, 2020 | 60.65 | 61.84 | 59.74 | 61.58 | 384,123 | +0.50(+0.82%) |
Jun 19, 2020 | 64.00 | 64.23 | 61.04 | 61.08 | 511,720 | -1.69(-2.69%) |
Jun 18, 2020 | 62.24 | 63.83 | 62.06 | 62.77 | 224,897 | -0.16(-0.26%) |
Jun 17, 2020 | 64.88 | 64.88 | 62.87 | 62.93 | 204,355 | -1.88(-2.90%) |
Jun 16, 2020 | 65.31 | 66.15 | 63.42 | 64.81 | 208,359 | +2.39(+3.83%) |
Jun 15, 2020 | 59.05 | 63.44 | 59.05 | 62.42 | 243,972 | +0.60(+0.97%) |
Jun 12, 2020 | 63.96 | 64.00 | 59.30 | 61.82 | 340,801 | +1.01(+1.66%) |
Jun 11, 2020 | 62.38 | 62.52 | 60.26 | 60.81 | 393,406 | -4.65(-7.11%) |
Jun 10, 2020 | 69.11 | 69.38 | 65.36 | 65.46 | 348,477 | -4.05(-5.82%) |
Jun 09, 2020 | 69.00 | 70.55 | 68.66 | 69.51 | 219,184 | -1.19(-1.69%) |
Jun 08, 2020 | 71.11 | 71.94 | 70.51 | 70.71 | 261,737 | +0.52(+0.74%) |
Jun 05, 2020 | 69.98 | 71.53 | 69.54 | 70.19 | 407,395 | +3.30(+4.93%) |
Jun 04, 2020 | 64.19 | 67.00 | 63.69 | 66.89 | 366,338 | +2.13(+3.28%) |
Jun 03, 2020 | 63.19 | 66.35 | 63.00 | 64.76 | 292,979 | +3.09(+5.01%) |
Jun 02, 2020 | 63.08 | 63.63 | 61.03 | 61.68 | 380,672 | -1.07(-1.70%) |
Jun 01, 2020 | 60.97 | 63.62 | 60.56 | 62.74 | 381,963 | +1.87(+3.06%) |
May 29, 2020 | 60.23 | 61.36 | 58.71 | 60.88 | 286,569 | +0.11(+0.17%) |
May 28, 2020 | 63.78 | 63.78 | 60.53 | 60.77 | 353,064 | -2.14(-3.41%) |
May 27, 2020 | 63.14 | 63.25 | 60.93 | 62.92 | 287,828 | +1.81(+2.96%) |
May 26, 2020 | 62.18 | 63.20 | 61.05 | 61.11 | 220,329 | +2.02(+3.42%) |
May 22, 2020 | 59.59 | 59.79 | 57.62 | 59.09 | 134,550 | -0.07(-0.11%) |
May 21, 2020 | 58.70 | 59.94 | 58.67 | 59.16 | 249,659 | +0.17(+0.29%) |
May 20, 2020 | 58.54 | 60.11 | 58.23 | 58.98 | 278,749 | +1.72(+3.01%) |
May 19, 2020 | 58.17 | 59.65 | 57.23 | 57.26 | 173,961 | -1.55(-2.63%) |
May 18, 2020 | 56.28 | 59.21 | 56.28 | 58.81 | 207,831 | +5.41(+10.14%) |
May 15, 2020 | 52.33 | 54.04 | 51.52 | 53.39 | 143,077 | +0.88(+1.67%) |
May 14, 2020 | 51.22 | 52.77 | 50.05 | 52.52 | 217,397 | -0.40(-0.76%) |
May 13, 2020 | 53.78 | 54.61 | 52.33 | 52.92 | 202,315 | -1.77(-3.24%) |
May 12, 2020 | 57.70 | 58.00 | 54.58 | 54.69 | 352,313 | -2.75(-4.79%) |
May 11, 2020 | 56.34 | 57.98 | 55.21 | 57.44 | 419,439 | -0.13(-0.23%) |
May 08, 2020 | 55.53 | 57.66 | 54.83 | 57.58 | 285,426 | +3.55(+6.57%) |
May 07, 2020 | 53.75 | 54.23 | 52.93 | 54.03 | 226,075 | +1.66(+3.18%) |
May 06, 2020 | 53.70 | 53.70 | 52.23 | 52.37 | 134,997 | -1.28(-2.38%) |
May 05, 2020 | 54.87 | 55.48 | 53.21 | 53.64 | 183,830 | +0.27(+0.50%) |
May 04, 2020 | 52.72 | 53.74 | 51.93 | 53.38 | 227,707 | -0.27(-0.50%) |
May 01, 2020 | 54.50 | 54.95 | 52.14 | 53.64 | 309,653 | -2.51(-4.47%) |
Apr 30, 2020 | 56.83 | 57.17 | 55.81 | 56.15 | 344,172 | -2.58(-4.39%) |
Apr 29, 2020 | 57.36 | 59.42 | 55.16 | 58.73 | 347,384 | +3.99(+7.29%) |
Apr 28, 2020 | 56.65 | 57.41 | 54.16 | 54.74 | 308,603 | -0.05(-0.09%) |
Apr 27, 2020 | 52.13 | 55.16 | 51.94 | 54.79 | 253,768 | +2.95(+5.70%) |
Apr 24, 2020 | 51.43 | 52.12 | 50.53 | 51.84 | 191,323 | +1.01(+1.99%) |
Apr 23, 2020 | 50.43 | 52.13 | 50.43 | 50.83 | 340,168 | +1.20(+2.42%) |
Apr 22, 2020 | 48.15 | 50.29 | 47.13 | 49.62 | 258,100 | +3.37(+7.28%) |
Apr 21, 2020 | 46.93 | 47.86 | 45.81 | 46.26 | 142,601 | -2.37(-4.87%) |
Apr 20, 2020 | 47.48 | 49.50 | 47.48 | 48.62 | 227,452 | -0.56(-1.13%) |
Apr 17, 2020 | 49.05 | 51.74 | 47.95 | 49.18 | 256,207 | +2.80(+6.03%) |
Apr 16, 2020 | 47.51 | 47.88 | 44.75 | 46.38 | 230,952 | -0.90(-1.91%) |
Apr 15, 2020 | 48.23 | 48.94 | 46.94 | 47.29 | 332,264 | -3.49(-6.87%) |
Apr 14, 2020 | 52.66 | 54.25 | 50.58 | 50.78 | 210,209 | -0.15(-0.30%) |
Apr 13, 2020 | 52.37 | 53.65 | 49.97 | 50.93 | 185,060 | -2.20(-4.14%) |
Apr 09, 2020 | 51.63 | 53.39 | 51.60 | 53.13 | 199,642 | +2.98(+5.94%) |
Apr 08, 2020 | 48.28 | 50.74 | 47.19 | 50.15 | 228,438 | +2.27(+4.74%) |
Apr 07, 2020 | 50.97 | 52.83 | 47.48 | 47.88 | 284,257 | -1.23(-2.51%) |
Apr 06, 2020 | 44.47 | 49.21 | 44.20 | 49.12 | 340,413 | +7.23(+17.27%) |
Apr 03, 2020 | 43.89 | 44.69 | 39.84 | 41.88 | 407,499 | -2.55(-5.74%) |
Apr 02, 2020 | 41.71 | 46.37 | 41.57 | 44.43 | 519,400 | +2.06(+4.86%) |