Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 63.06 | 66.19 | 62.99 | 65.69 | 432,543 | +1.91(+2.99%) |
Jun 29, 2020 | 63.23 | 65.26 | 62.19 | 63.78 | 473,744 | +1.90(+3.07%) |
Jun 26, 2020 | 63.45 | 63.45 | 61.82 | 61.88 | 784,912 | -3.09(-4.75%) |
Jun 25, 2020 | 63.74 | 65.17 | 63.36 | 64.96 | 523,373 | +0.90(+1.40%) |
Jun 24, 2020 | 66.43 | 66.49 | 63.70 | 64.07 | 627,717 | -3.39(-5.03%) |
Jun 23, 2020 | 70.54 | 70.62 | 67.36 | 67.46 | 389,448 | -1.47(-2.13%) |
Jun 22, 2020 | 68.52 | 70.18 | 67.61 | 68.93 | 349,270 | -0.15(-0.22%) |
Jun 19, 2020 | 70.28 | 70.55 | 67.33 | 69.08 | 764,894 | -0.27(-0.39%) |
Jun 18, 2020 | 67.75 | 69.92 | 67.75 | 69.35 | 365,747 | +0.42(+0.61%) |
Jun 17, 2020 | 70.65 | 70.65 | 68.75 | 68.93 | 351,504 | -1.25(-1.78%) |
Jun 16, 2020 | 71.79 | 71.85 | 68.84 | 70.18 | 455,084 | +1.91(+2.79%) |
Jun 15, 2020 | 63.12 | 68.63 | 62.78 | 68.27 | 518,117 | +1.99(+3.00%) |
Jun 12, 2020 | 68.50 | 68.50 | 63.92 | 66.28 | 469,059 | +1.69(+2.61%) |
Jun 11, 2020 | 64.53 | 66.25 | 64.04 | 64.60 | 729,768 | -5.36(-7.67%) |
Jun 10, 2020 | 75.46 | 75.46 | 69.82 | 69.96 | 570,307 | -5.31(-7.06%) |
Jun 09, 2020 | 73.41 | 76.63 | 72.92 | 75.27 | 582,549 | -0.51(-0.67%) |
Jun 08, 2020 | 75.07 | 76.19 | 74.13 | 75.78 | 604,935 | +2.99(+4.11%) |
Jun 05, 2020 | 76.17 | 76.82 | 72.31 | 72.79 | 827,791 | +2.02(+2.86%) |
Jun 04, 2020 | 68.04 | 70.77 | 67.30 | 70.77 | 540,527 | +2.36(+3.44%) |
Jun 03, 2020 | 68.04 | 69.13 | 67.26 | 68.41 | 527,510 | +2.44(+3.69%) |
Jun 02, 2020 | 67.98 | 68.58 | 65.25 | 65.98 | 478,727 | -0.82(-1.22%) |
Jun 01, 2020 | 67.36 | 67.68 | 65.97 | 66.79 | 395,906 | +0.00(+0.00%) |
May 29, 2020 | 65.79 | 67.51 | 65.18 | 66.79 | 389,669 | -0.42(-0.63%) |
May 28, 2020 | 69.54 | 69.55 | 66.75 | 67.22 | 566,983 | -1.62(-2.35%) |
May 27, 2020 | 68.23 | 69.02 | 65.35 | 68.83 | 806,279 | +4.60(+7.16%) |
May 26, 2020 | 63.00 | 64.76 | 62.74 | 64.23 | 691,710 | +4.50(+7.54%) |
May 22, 2020 | 61.20 | 62.08 | 59.46 | 59.73 | 473,657 | -1.60(-2.61%) |
May 21, 2020 | 60.73 | 62.25 | 60.64 | 61.33 | 704,304 | +0.27(+0.44%) |
May 20, 2020 | 60.18 | 61.83 | 60.18 | 61.06 | 527,314 | +2.14(+3.64%) |
May 19, 2020 | 60.35 | 61.85 | 58.83 | 58.92 | 583,001 | -2.09(-3.43%) |
May 18, 2020 | 60.05 | 61.36 | 58.42 | 61.01 | 707,355 | +5.04(+9.00%) |
May 15, 2020 | 54.33 | 56.09 | 53.75 | 55.97 | 1,223,108 | +0.93(+1.69%) |
May 14, 2020 | 50.50 | 55.21 | 49.25 | 55.04 | 643,467 | +3.60(+7.00%) |
May 13, 2020 | 54.40 | 54.40 | 50.82 | 51.44 | 870,558 | -3.53(-6.42%) |
May 12, 2020 | 58.39 | 59.07 | 54.77 | 54.97 | 706,644 | -3.16(-5.44%) |
May 11, 2020 | 58.61 | 59.31 | 57.20 | 58.13 | 589,095 | -1.64(-2.74%) |
May 08, 2020 | 57.96 | 59.98 | 57.80 | 59.77 | 472,394 | +2.59(+4.53%) |
May 07, 2020 | 57.72 | 59.91 | 56.80 | 57.18 | 427,441 | +0.57(+1.00%) |
May 06, 2020 | 58.61 | 58.75 | 56.40 | 56.62 | 447,189 | -1.27(-2.20%) |
May 05, 2020 | 61.26 | 61.26 | 57.51 | 57.89 | 475,571 | -0.70(-1.19%) |
May 04, 2020 | 58.09 | 58.91 | 56.91 | 58.59 | 728,371 | -0.85(-1.44%) |
May 01, 2020 | 60.56 | 61.51 | 58.42 | 59.44 | 715,134 | -3.17(-5.07%) |
Apr 30, 2020 | 62.07 | 64.49 | 59.90 | 62.61 | 2,839,340 | -1.73(-2.68%) |
Apr 29, 2020 | 61.87 | 64.82 | 61.08 | 64.34 | 933,815 | +4.79(+8.05%) |
Apr 28, 2020 | 60.02 | 61.42 | 59.02 | 59.55 | 746,675 | +1.63(+2.81%) |
Apr 27, 2020 | 54.50 | 58.26 | 54.33 | 57.92 | 670,504 | +3.45(+6.33%) |
Apr 24, 2020 | 53.23 | 54.72 | 52.19 | 54.47 | 559,046 | +1.93(+3.68%) |
Apr 23, 2020 | 52.05 | 53.88 | 51.68 | 52.53 | 602,218 | +1.21(+2.36%) |
Apr 22, 2020 | 52.60 | 53.03 | 51.18 | 51.32 | 692,339 | +0.03(+0.07%) |
Apr 21, 2020 | 51.15 | 52.73 | 49.45 | 51.28 | 876,897 | -2.13(-4.00%) |
Apr 20, 2020 | 51.86 | 56.08 | 51.71 | 53.42 | 911,675 | -0.90(-1.65%) |
Apr 17, 2020 | 51.97 | 54.54 | 51.29 | 54.32 | 627,564 | +4.77(+9.62%) |
Apr 16, 2020 | 52.53 | 52.53 | 48.39 | 49.55 | 823,194 | -3.08(-5.84%) |
Apr 15, 2020 | 53.15 | 53.66 | 52.02 | 52.63 | 769,854 | -3.28(-5.87%) |
Apr 14, 2020 | 59.03 | 59.42 | 54.47 | 55.91 | 869,048 | -1.79(-3.11%) |
Apr 13, 2020 | 61.97 | 61.97 | 57.45 | 57.71 | 524,838 | -4.10(-6.63%) |
Apr 09, 2020 | 59.01 | 62.95 | 58.45 | 61.80 | 946,396 | +4.23(+7.34%) |
Apr 08, 2020 | 55.14 | 58.35 | 53.87 | 57.58 | 772,361 | +3.46(+6.39%) |
Apr 07, 2020 | 52.28 | 55.76 | 52.00 | 54.12 | 1,058,040 | +3.35(+6.59%) |
Apr 06, 2020 | 50.24 | 52.30 | 49.86 | 50.77 | 720,117 | +2.68(+5.58%) |
Apr 03, 2020 | 47.86 | 49.45 | 46.27 | 48.09 | 626,875 | -0.11(-0.24%) |
Apr 02, 2020 | 46.89 | 50.62 | 46.11 | 48.20 | 971,482 | +1.70(+3.65%) |