Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 61.76 | 62.86 | 61.76 | 62.86 | 1,577 | +1.23(+1.99%) |
Jun 29, 2020 | 61.33 | 61.63 | 61.23 | 61.63 | 2,458 | +0.31(+0.51%) |
Jun 26, 2020 | 62.40 | 62.40 | 61.32 | 61.32 | 3,303 | -1.10(-1.76%) |
Jun 25, 2020 | 61.66 | 62.42 | 61.66 | 62.42 | 3,922 | +0.68(+1.10%) |
Jun 24, 2020 | 62.77 | 62.77 | 61.50 | 61.74 | 3,221 | -1.23(-1.96%) |
Jun 23, 2020 | 63.21 | 63.39 | 62.98 | 62.98 | 2,978 | +0.26(+0.42%) |
Jun 22, 2020 | 61.98 | 62.71 | 61.92 | 62.71 | 4,835 | +0.73(+1.18%) |
Jun 19, 2020 | 62.65 | 62.73 | 61.63 | 61.99 | 2,105 | +0.02(+0.04%) |
Jun 18, 2020 | 61.76 | 62.16 | 61.76 | 61.96 | 2,505 | +0.00(+0.01%) |
Jun 17, 2020 | 62.04 | 62.37 | 61.96 | 61.96 | 1,471 | +0.38(+0.62%) |
Jun 16, 2020 | 62.24 | 62.24 | 61.42 | 61.58 | 2,794 | +0.84(+1.38%) |
Jun 15, 2020 | 58.95 | 60.83 | 58.95 | 60.74 | 9,456 | +0.59(+0.97%) |
Jun 12, 2020 | 60.77 | 61.05 | 59.45 | 60.15 | 1,804 | +0.77(+1.29%) |
Jun 11, 2020 | 61.54 | 61.54 | 59.38 | 59.38 | 2,810 | -3.50(-5.57%) |
Jun 10, 2020 | 62.74 | 62.90 | 62.74 | 62.89 | 5,497 | +0.31(+0.49%) |
Jun 09, 2020 | 62.20 | 62.58 | 62.20 | 62.58 | 1,460 | -0.02(-0.03%) |
Jun 08, 2020 | 61.89 | 62.60 | 61.75 | 62.60 | 30,415 | +0.65(+1.05%) |
Jun 05, 2020 | 61.68 | 62.23 | 61.68 | 61.94 | 4,812 | +1.07(+1.76%) |
Jun 04, 2020 | 61.13 | 61.52 | 60.87 | 60.87 | 4,472 | -0.63(-1.02%) |
Jun 03, 2020 | 61.36 | 61.56 | 61.25 | 61.50 | 9,885 | +0.65(+1.06%) |
Jun 02, 2020 | 60.58 | 60.86 | 60.26 | 60.86 | 1,899 | +0.39(+0.64%) |
Jun 01, 2020 | 60.06 | 60.47 | 60.06 | 60.47 | 2,254 | +0.73(+1.22%) |
May 29, 2020 | 58.88 | 59.74 | 58.87 | 59.74 | 2,105 | +1.15(+1.97%) |
May 28, 2020 | 58.85 | 59.59 | 58.59 | 58.59 | 4,188 | -0.29(-0.50%) |
May 27, 2020 | 58.74 | 58.89 | 57.82 | 58.88 | 4,730 | +0.32(+0.54%) |
May 26, 2020 | 59.56 | 59.56 | 58.56 | 58.56 | 2,684 | +0.32(+0.56%) |
May 22, 2020 | 57.86 | 58.27 | 57.85 | 58.24 | 3,008 | +0.28(+0.49%) |
May 21, 2020 | 58.64 | 58.69 | 57.95 | 57.95 | 2,084 | -0.91(-1.54%) |
May 20, 2020 | 58.35 | 58.87 | 58.35 | 58.86 | 2,368 | +1.16(+2.02%) |
May 19, 2020 | 57.66 | 58.38 | 57.66 | 57.70 | 2,262 | -0.03(-0.06%) |
May 18, 2020 | 57.26 | 57.85 | 57.23 | 57.74 | 2,072 | +1.69(+3.01%) |
May 15, 2020 | 55.73 | 56.05 | 55.73 | 56.05 | 41,611 | +0.28(+0.50%) |
May 14, 2020 | 54.74 | 55.77 | 54.13 | 55.77 | 1,110 | +0.46(+0.83%) |
May 13, 2020 | 56.40 | 56.71 | 54.85 | 55.31 | 3,100 | -1.03(-1.83%) |
May 12, 2020 | 57.72 | 57.72 | 56.34 | 56.35 | 7,084 | -1.19(-2.07%) |
May 11, 2020 | 56.78 | 57.66 | 56.78 | 57.54 | 2,963 | +0.34(+0.59%) |
May 08, 2020 | 56.88 | 57.20 | 56.88 | 57.20 | 802 | +0.92(+1.63%) |
May 07, 2020 | 55.91 | 56.28 | 55.91 | 56.28 | 1,203 | +1.12(+2.02%) |
May 06, 2020 | 55.17 | 55.55 | 55.16 | 55.16 | 3,713 | +0.35(+0.64%) |
May 05, 2020 | 54.66 | 55.30 | 54.66 | 54.81 | 4,830 | +0.74(+1.36%) |
May 04, 2020 | 53.40 | 54.08 | 53.40 | 54.08 | 1,899 | +0.45(+0.84%) |
May 01, 2020 | 54.43 | 54.43 | 53.49 | 53.63 | 3,208 | -1.92(-3.45%) |
Apr 30, 2020 | 55.86 | 55.93 | 55.34 | 55.54 | 4,879 | -0.59(-1.04%) |
Apr 29, 2020 | 55.31 | 56.43 | 55.31 | 56.13 | 3,240 | +1.88(+3.47%) |
Apr 28, 2020 | 55.49 | 55.49 | 54.21 | 54.24 | 7,769 | -0.67(-1.23%) |
Apr 27, 2020 | 54.85 | 55.05 | 54.85 | 54.92 | 1,484 | +0.93(+1.73%) |
Apr 24, 2020 | 53.32 | 54.07 | 53.30 | 53.99 | 8,221 | +0.67(+1.25%) |
Apr 23, 2020 | 54.13 | 54.13 | 53.25 | 53.32 | 24,883 | -0.17(-0.32%) |
Apr 22, 2020 | 53.12 | 53.49 | 53.09 | 53.49 | 5,572 | +1.62(+3.11%) |
Apr 21, 2020 | 52.97 | 52.97 | 51.83 | 51.87 | 5,922 | -1.90(-3.54%) |
Apr 20, 2020 | 53.69 | 54.60 | 53.69 | 53.78 | 5,670 | -0.43(-0.80%) |
Apr 17, 2020 | 54.43 | 54.43 | 53.76 | 54.21 | 4,512 | +0.71(+1.34%) |
Apr 16, 2020 | 53.13 | 53.50 | 52.81 | 53.50 | 2,018 | +0.93(+1.76%) |
Apr 15, 2020 | 52.22 | 52.86 | 52.22 | 52.57 | 8,226 | -1.08(-2.01%) |
Apr 14, 2020 | 52.91 | 53.77 | 52.91 | 53.65 | 4,106 | +1.87(+3.60%) |
Apr 13, 2020 | 51.48 | 51.78 | 51.36 | 51.78 | 978 | -0.01(-0.01%) |
Apr 09, 2020 | 52.30 | 52.32 | 51.58 | 51.79 | 4,812 | +0.28(+0.55%) |
Apr 08, 2020 | 50.60 | 51.51 | 50.55 | 51.51 | 3,855 | +1.18(+2.34%) |
Apr 07, 2020 | 51.92 | 51.92 | 50.33 | 50.33 | 1,585 | -0.03(-0.05%) |
Apr 06, 2020 | 48.76 | 50.36 | 48.76 | 50.36 | 1,280 | +3.41(+7.27%) |
Apr 03, 2020 | 46.89 | 46.94 | 46.61 | 46.94 | 1,002 | -0.77(-1.61%) |
Apr 02, 2020 | 46.84 | 47.97 | 46.84 | 47.71 | 5,588 | +0.78(+1.66%) |