Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 63.98 | 64.08 | 63.98 | 64.08 | 310 | +1.22(+1.94%) |
Jun 29, 2020 | 62.39 | 62.85 | 61.99 | 62.85 | 1,870 | +0.68(+1.09%) |
Jun 26, 2020 | 62.42 | 62.53 | 62.13 | 62.17 | 3,661 | -1.45(-2.29%) |
Jun 25, 2020 | 63.09 | 63.63 | 63.09 | 63.63 | 377 | +0.62(+0.98%) |
Jun 24, 2020 | 62.90 | 63.01 | 62.88 | 63.01 | 893 | -1.56(-2.42%) |
Jun 23, 2020 | 64.64 | 65.02 | 64.57 | 64.57 | 3,540 | +0.25(+0.38%) |
Jun 22, 2020 | 64.33 | 64.33 | 64.33 | 64.33 | 56 | +0.30(+0.47%) |
Jun 19, 2020 | 64.70 | 64.97 | 64.03 | 64.03 | 525 | -0.17(-0.27%) |
Jun 18, 2020 | 63.39 | 64.20 | 63.39 | 64.20 | 1,314 | -0.08(-0.13%) |
Jun 17, 2020 | 65.12 | 65.12 | 64.28 | 64.28 | 1,691 | +0.02(+0.04%) |
Jun 16, 2020 | 64.79 | 64.88 | 64.20 | 64.26 | 1,433 | +1.11(+1.76%) |
Jun 15, 2020 | 62.10 | 63.14 | 61.97 | 63.14 | 533 | +0.39(+0.62%) |
Jun 12, 2020 | 64.28 | 64.28 | 61.93 | 62.75 | 315 | +0.79(+1.27%) |
Jun 11, 2020 | 64.90 | 64.90 | 61.97 | 61.97 | 4,361 | -3.81(-5.79%) |
Jun 10, 2020 | 66.53 | 66.53 | 65.77 | 65.77 | 262 | -0.19(-0.29%) |
Jun 09, 2020 | 66.27 | 66.27 | 65.85 | 65.96 | 2,081 | -0.32(-0.48%) |
Jun 08, 2020 | 65.89 | 66.28 | 65.79 | 66.28 | 3,566 | +0.76(+1.16%) |
Jun 05, 2020 | 65.46 | 65.73 | 65.46 | 65.52 | 3,045 | +1.51(+2.36%) |
Jun 04, 2020 | 64.49 | 64.49 | 63.95 | 64.01 | 3,259 | -0.30(-0.47%) |
Jun 03, 2020 | 64.34 | 64.34 | 64.31 | 64.31 | 462 | +0.91(+1.43%) |
Jun 02, 2020 | 63.40 | 63.40 | 63.40 | 63.40 | 139 | +0.38(+0.60%) |
Jun 01, 2020 | 62.34 | 63.02 | 62.34 | 63.02 | 936 | +0.19(+0.30%) |
May 29, 2020 | 62.04 | 62.83 | 61.93 | 62.83 | 1,470 | +0.32(+0.52%) |
May 28, 2020 | 62.97 | 63.15 | 62.51 | 62.51 | 2,701 | +0.02(+0.03%) |
May 27, 2020 | 62.77 | 62.77 | 62.12 | 62.49 | 342 | +0.90(+1.47%) |
May 26, 2020 | 62.87 | 62.87 | 61.58 | 61.58 | 1,858 | +0.73(+1.19%) |
May 22, 2020 | 60.58 | 60.86 | 60.58 | 60.86 | 315 | +0.12(+0.21%) |
May 21, 2020 | 61.08 | 61.08 | 60.73 | 60.73 | 1,064 | -0.46(-0.75%) |
May 20, 2020 | 61.08 | 61.19 | 61.08 | 61.19 | 389 | +0.84(+1.40%) |
May 19, 2020 | 60.36 | 60.81 | 60.35 | 60.35 | 667 | -0.56(-0.91%) |
May 18, 2020 | 61.13 | 61.16 | 60.55 | 60.91 | 6,458 | +1.85(+3.14%) |
May 15, 2020 | 58.58 | 59.05 | 58.58 | 59.05 | 1,050 | +0.33(+0.57%) |
May 14, 2020 | 57.97 | 58.72 | 57.28 | 58.72 | 962 | +0.59(+1.02%) |
May 13, 2020 | 58.64 | 58.64 | 57.75 | 58.12 | 3,324 | -1.12(-1.89%) |
May 12, 2020 | 60.29 | 60.29 | 59.25 | 59.25 | 1,773 | -1.18(-1.95%) |
May 11, 2020 | 60.23 | 60.42 | 59.58 | 60.42 | 2,245 | +0.14(+0.24%) |
May 08, 2020 | 60.28 | 60.28 | 60.28 | 60.28 | 105 | +0.91(+1.53%) |
May 07, 2020 | 59.29 | 59.37 | 59.29 | 59.37 | 395 | +0.64(+1.09%) |
May 06, 2020 | 59.10 | 59.12 | 58.73 | 58.73 | 5,022 | -0.36(-0.60%) |
May 05, 2020 | 59.27 | 59.32 | 58.81 | 59.09 | 4,973 | +0.66(+1.12%) |
May 04, 2020 | 57.55 | 58.43 | 57.50 | 58.43 | 847 | +0.22(+0.38%) |
May 01, 2020 | 58.30 | 58.42 | 58.21 | 58.21 | 945 | -1.78(-2.96%) |
Apr 30, 2020 | 59.62 | 60.18 | 59.62 | 59.99 | 1,808 | -0.55(-0.90%) |
Apr 29, 2020 | 60.00 | 60.77 | 60.00 | 60.53 | 3,148 | +1.66(+2.82%) |
Apr 28, 2020 | 59.76 | 59.76 | 58.86 | 58.87 | 5,681 | -0.59(-0.99%) |
Apr 27, 2020 | 58.76 | 59.46 | 58.76 | 59.46 | 1,113 | +1.03(+1.76%) |
Apr 24, 2020 | 57.50 | 58.44 | 57.50 | 58.44 | 420 | +0.75(+1.30%) |
Apr 23, 2020 | 57.83 | 58.15 | 57.69 | 57.69 | 1,424 | -0.16(-0.28%) |
Apr 22, 2020 | 57.62 | 57.85 | 57.62 | 57.85 | 481 | +1.62(+2.88%) |
Apr 21, 2020 | 57.60 | 57.60 | 56.22 | 56.23 | 6,205 | -2.13(-3.65%) |
Apr 20, 2020 | 57.88 | 59.32 | 57.88 | 58.36 | 2,602 | -0.88(-1.48%) |
Apr 17, 2020 | 58.39 | 59.23 | 58.39 | 59.23 | 1,155 | +1.36(+2.35%) |
Apr 16, 2020 | 57.46 | 58.01 | 57.46 | 57.87 | 1,376 | +0.42(+0.73%) |
Apr 15, 2020 | 58.08 | 58.08 | 56.82 | 57.45 | 4,921 | -1.24(-2.11%) |
Apr 14, 2020 | 57.62 | 58.69 | 57.62 | 58.69 | 7,149 | +1.78(+3.13%) |
Apr 13, 2020 | 57.70 | 57.70 | 56.14 | 56.91 | 2,937 | -0.59(-1.02%) |
Apr 09, 2020 | 57.14 | 57.96 | 57.14 | 57.50 | 2,205 | +0.81(+1.43%) |
Apr 08, 2020 | 55.94 | 56.69 | 55.57 | 56.69 | 6,094 | +1.64(+2.99%) |
Apr 07, 2020 | 57.13 | 57.14 | 55.05 | 55.05 | 9,117 | +0.03(+0.05%) |
Apr 06, 2020 | 54.08 | 55.02 | 53.64 | 55.02 | 1,215 | +3.63(+7.06%) |
Apr 03, 2020 | 51.86 | 51.86 | 50.61 | 51.39 | 2,730 | -0.99(-1.89%) |
Apr 02, 2020 | 51.05 | 52.38 | 51.05 | 52.38 | 3,649 | +1.34(+2.62%) |