Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 77.51 | 83.90 | 77.36 | 82.28 | 1,290,347 | +5.92(+7.75%) |
Jun 29, 2020 | 86.29 | 87.00 | 75.00 | 76.36 | 1,421,917 | -9.43(-10.99%) |
Jun 26, 2020 | 82.94 | 89.26 | 82.94 | 85.79 | 2,313,700 | +9.18(+11.98%) |
Jun 25, 2020 | 75.67 | 77.44 | 74.17 | 76.61 | 312,082 | +1.20(+1.59%) |
Jun 24, 2020 | 77.95 | 78.50 | 74.29 | 75.41 | 349,284 | -3.54(-4.48%) |
Jun 23, 2020 | 78.91 | 80.60 | 77.80 | 78.95 | 457,157 | +0.36(+0.46%) |
Jun 22, 2020 | 80.12 | 81.54 | 75.61 | 78.59 | 615,598 | -0.97(-1.22%) |
Jun 19, 2020 | 77.68 | 80.44 | 77.02 | 79.56 | 825,900 | +2.17(+2.80%) |
Jun 18, 2020 | 74.28 | 78.41 | 74.11 | 77.39 | 549,666 | +2.80(+3.75%) |
Jun 17, 2020 | 75.85 | 78.26 | 74.20 | 74.59 | 408,857 | -1.96(-2.56%) |
Jun 16, 2020 | 76.24 | 77.63 | 75.22 | 76.55 | 389,929 | +1.72(+2.30%) |
Jun 15, 2020 | 71.21 | 75.25 | 70.20 | 74.83 | 423,575 | +2.56(+3.54%) |
Jun 12, 2020 | 73.70 | 75.40 | 69.77 | 72.27 | 529,800 | -0.19(-0.26%) |
Jun 11, 2020 | 75.00 | 77.54 | 72.11 | 72.46 | 622,913 | -5.97(-7.61%) |
Jun 10, 2020 | 80.99 | 81.76 | 78.05 | 78.43 | 417,100 | -2.39(-2.96%) |
Jun 09, 2020 | 80.24 | 83.17 | 79.39 | 80.82 | 456,687 | -0.68(-0.83%) |
Jun 08, 2020 | 77.20 | 81.60 | 75.59 | 81.50 | 514,672 | +4.12(+5.32%) |
Jun 05, 2020 | 74.70 | 78.83 | 72.25 | 77.38 | 584,600 | +2.90(+3.89%) |
Jun 04, 2020 | 73.85 | 76.28 | 73.44 | 74.48 | 432,537 | +0.23(+0.31%) |
Jun 03, 2020 | 75.41 | 76.00 | 73.20 | 74.25 | 475,384 | -1.55(-2.04%) |
Jun 02, 2020 | 77.38 | 78.36 | 73.50 | 75.80 | 345,334 | -1.19(-1.55%) |
Jun 01, 2020 | 77.03 | 77.38 | 74.37 | 76.99 | 464,538 | +0.01(+0.01%) |
May 29, 2020 | 76.59 | 77.28 | 73.23 | 76.98 | 684,100 | +0.46(+0.60%) |
May 28, 2020 | 78.58 | 79.60 | 76.12 | 76.52 | 454,773 | -1.93(-2.46%) |
May 27, 2020 | 76.51 | 79.26 | 73.38 | 78.45 | 647,073 | +1.78(+2.32%) |
May 26, 2020 | 81.29 | 82.80 | 76.14 | 76.67 | 784,107 | -4.23(-5.23%) |
May 22, 2020 | 82.42 | 82.97 | 79.65 | 80.90 | 454,000 | -2.06(-2.48%) |
May 21, 2020 | 85.47 | 85.64 | 80.62 | 82.96 | 461,914 | -1.96(-2.31%) |
May 20, 2020 | 84.52 | 85.86 | 81.75 | 84.92 | 460,276 | +1.76(+2.12%) |
May 19, 2020 | 85.40 | 86.65 | 83.14 | 83.16 | 416,754 | -2.12(-2.49%) |
May 18, 2020 | 88.20 | 89.00 | 83.73 | 85.28 | 973,465 | -1.60(-1.84%) |
May 15, 2020 | 82.80 | 87.58 | 80.50 | 86.88 | 626,000 | +3.38(+4.05%) |
May 14, 2020 | 82.92 | 85.01 | 80.25 | 83.50 | 552,934 | -1.06(-1.25%) |
May 13, 2020 | 90.38 | 91.43 | 81.72 | 84.56 | 830,497 | -5.02(-5.60%) |
May 12, 2020 | 89.53 | 94.06 | 87.32 | 89.58 | 1,025,164 | +0.33(+0.37%) |
May 11, 2020 | 88.79 | 90.21 | 86.51 | 89.25 | 820,534 | +1.28(+1.46%) |
May 08, 2020 | 92.91 | 94.10 | 86.61 | 87.97 | 964,700 | -3.85(-4.19%) |
May 07, 2020 | 92.00 | 92.90 | 88.86 | 91.82 | 607,516 | +1.46(+1.62%) |
May 06, 2020 | 91.63 | 92.94 | 88.54 | 90.36 | 661,907 | +0.03(+0.03%) |
May 05, 2020 | 92.06 | 92.99 | 89.25 | 90.33 | 527,928 | -1.39(-1.52%) |
May 04, 2020 | 88.85 | 91.96 | 87.91 | 91.72 | 447,616 | +1.59(+1.76%) |
May 01, 2020 | 92.50 | 94.21 | 87.15 | 90.13 | 842,900 | -4.90(-5.16%) |
Apr 30, 2020 | 97.50 | 98.50 | 94.30 | 95.03 | 677,354 | -3.66(-3.71%) |
Apr 29, 2020 | 100.37 | 101.00 | 96.09 | 98.69 | 770,001 | +2.34(+2.43%) |
Apr 28, 2020 | 97.88 | 100.66 | 93.99 | 96.35 | 1,435,518 | +1.35(+1.42%) |
Apr 27, 2020 | 109.13 | 109.53 | 87.10 | 95.00 | 6,262,148 | +18.60(+24.35%) |
Apr 24, 2020 | 71.28 | 76.77 | 71.26 | 76.40 | 726,300 | +5.21(+7.32%) |
Apr 23, 2020 | 70.06 | 74.16 | 70.04 | 71.19 | 750,829 | +1.31(+1.87%) |
Apr 22, 2020 | 66.95 | 70.44 | 66.78 | 69.88 | 463,016 | +3.51(+5.29%) |
Apr 21, 2020 | 67.20 | 69.19 | 63.48 | 66.37 | 643,488 | -3.20(-4.60%) |
Apr 20, 2020 | 67.37 | 71.88 | 66.50 | 69.57 | 1,084,978 | +0.21(+0.30%) |
Apr 17, 2020 | 65.58 | 69.63 | 63.75 | 69.36 | 1,032,000 | +5.24(+8.17%) |
Apr 16, 2020 | 65.06 | 66.36 | 60.51 | 64.12 | 690,003 | -0.31(-0.48%) |
Apr 15, 2020 | 63.75 | 65.56 | 61.90 | 64.43 | 727,978 | -1.48(-2.25%) |
Apr 14, 2020 | 64.42 | 66.62 | 63.15 | 65.91 | 817,036 | +5.87(+9.78%) |
Apr 13, 2020 | 56.48 | 60.22 | 55.44 | 60.04 | 552,824 | +3.89(+6.93%) |
Apr 09, 2020 | 59.53 | 60.28 | 53.82 | 56.15 | 1,015,300 | -2.05(-3.52%) |
Apr 08, 2020 | 51.18 | 59.47 | 49.12 | 58.20 | 1,225,935 | +8.33(+16.70%) |
Apr 07, 2020 | 54.31 | 54.76 | 49.36 | 49.87 | 1,361,620 | -3.68(-6.87%) |
Apr 06, 2020 | 57.75 | 59.80 | 51.80 | 53.55 | 1,418,096 | -1.47(-2.67%) |
Apr 03, 2020 | 55.55 | 56.78 | 54.37 | 55.02 | 552,900 | -0.64(-1.15%) |
Apr 02, 2020 | 54.99 | 56.64 | 53.77 | 55.66 | 806,052 | -0.13(-0.23%) |