Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 73.17 | 78.74 | 72.43 | 78.22 | 1,236,791 | +4.56(+6.19%) |
Jun 29, 2020 | 77.17 | 77.17 | 73.02 | 73.66 | 375,387 | -2.92(-3.81%) |
Jun 26, 2020 | 77.18 | 78.10 | 75.27 | 76.58 | 1,186,100 | -0.95(-1.23%) |
Jun 25, 2020 | 73.40 | 78.07 | 73.07 | 77.53 | 595,129 | +4.01(+5.45%) |
Jun 24, 2020 | 77.23 | 78.48 | 73.09 | 73.52 | 455,201 | -4.28(-5.50%) |
Jun 23, 2020 | 77.77 | 79.67 | 77.17 | 77.80 | 548,399 | +1.01(+1.32%) |
Jun 22, 2020 | 77.87 | 77.87 | 74.25 | 76.79 | 610,879 | -1.43(-1.83%) |
Jun 19, 2020 | 72.99 | 78.22 | 70.87 | 78.22 | 1,610,700 | +5.74(+7.92%) |
Jun 18, 2020 | 71.06 | 73.92 | 70.96 | 72.48 | 527,120 | +0.99(+1.38%) |
Jun 17, 2020 | 71.12 | 72.38 | 69.79 | 71.49 | 570,426 | +0.69(+0.97%) |
Jun 16, 2020 | 71.30 | 72.06 | 69.00 | 70.80 | 287,036 | +1.59(+2.30%) |
Jun 15, 2020 | 66.89 | 69.65 | 66.14 | 69.21 | 316,368 | +1.15(+1.69%) |
Jun 12, 2020 | 68.36 | 69.17 | 66.22 | 68.06 | 370,000 | +1.60(+2.41%) |
Jun 11, 2020 | 69.02 | 69.67 | 66.32 | 66.46 | 511,935 | -4.85(-6.80%) |
Jun 10, 2020 | 72.77 | 73.77 | 71.19 | 71.31 | 271,719 | -0.54(-0.75%) |
Jun 09, 2020 | 70.46 | 72.97 | 70.22 | 71.85 | 345,502 | +1.18(+1.67%) |
Jun 08, 2020 | 70.30 | 71.71 | 68.83 | 70.67 | 316,732 | +0.75(+1.07%) |
Jun 05, 2020 | 70.25 | 71.54 | 65.31 | 69.92 | 436,200 | +0.02(+0.03%) |
Jun 04, 2020 | 71.89 | 74.03 | 69.60 | 69.90 | 369,939 | -2.60(-3.59%) |
Jun 03, 2020 | 74.69 | 74.98 | 72.28 | 72.50 | 496,669 | -2.59(-3.45%) |
Jun 02, 2020 | 69.38 | 75.20 | 68.29 | 75.09 | 628,204 | +5.49(+7.89%) |
Jun 01, 2020 | 68.48 | 70.73 | 67.03 | 69.60 | 359,270 | +1.14(+1.67%) |
May 29, 2020 | 68.97 | 69.52 | 65.95 | 68.46 | 420,900 | -0.13(-0.19%) |
May 28, 2020 | 71.81 | 72.67 | 68.34 | 68.59 | 357,823 | -2.52(-3.54%) |
May 27, 2020 | 74.18 | 74.18 | 68.11 | 71.11 | 558,625 | -2.48(-3.37%) |
May 26, 2020 | 74.93 | 75.76 | 73.02 | 73.59 | 863,986 | -0.22(-0.30%) |
May 22, 2020 | 70.54 | 74.08 | 70.20 | 73.81 | 482,900 | +3.32(+4.71%) |
May 21, 2020 | 70.63 | 71.76 | 69.54 | 70.49 | 355,652 | -0.14(-0.20%) |
May 20, 2020 | 71.65 | 72.58 | 69.00 | 70.63 | 458,741 | -0.98(-1.37%) |
May 19, 2020 | 72.60 | 73.85 | 71.38 | 71.61 | 617,652 | -0.98(-1.35%) |
May 18, 2020 | 72.00 | 76.00 | 71.55 | 72.59 | 945,622 | +1.30(+1.82%) |
May 15, 2020 | 65.26 | 71.31 | 63.94 | 71.29 | 632,300 | +6.56(+10.13%) |
May 14, 2020 | 62.50 | 65.49 | 62.34 | 64.73 | 460,396 | +0.65(+1.01%) |
May 13, 2020 | 65.20 | 67.41 | 61.96 | 64.08 | 447,334 | -2.21(-3.33%) |
May 12, 2020 | 68.00 | 69.99 | 65.93 | 66.29 | 506,210 | -1.07(-1.59%) |
May 11, 2020 | 63.98 | 67.62 | 62.74 | 67.36 | 707,979 | +3.52(+5.51%) |
May 08, 2020 | 63.03 | 65.93 | 62.26 | 63.84 | 411,000 | +0.72(+1.14%) |
May 07, 2020 | 68.90 | 68.90 | 62.61 | 63.12 | 694,833 | -3.14(-4.74%) |
May 06, 2020 | 65.12 | 67.53 | 64.21 | 66.26 | 395,468 | +1.58(+2.44%) |
May 05, 2020 | 65.94 | 66.31 | 63.91 | 64.68 | 367,256 | -0.04(-0.06%) |
May 04, 2020 | 58.46 | 64.80 | 57.45 | 64.72 | 597,140 | +6.07(+10.35%) |
May 01, 2020 | 59.73 | 60.78 | 57.10 | 58.65 | 475,900 | -1.78(-2.95%) |
Apr 30, 2020 | 62.85 | 64.66 | 60.38 | 60.43 | 496,741 | -3.21(-5.04%) |
Apr 29, 2020 | 65.30 | 65.85 | 63.23 | 63.64 | 524,475 | -0.06(-0.09%) |
Apr 28, 2020 | 69.88 | 69.88 | 63.67 | 63.70 | 540,897 | -5.27(-7.64%) |
Apr 27, 2020 | 66.98 | 70.49 | 65.78 | 68.97 | 652,063 | +2.74(+4.14%) |
Apr 24, 2020 | 64.75 | 66.67 | 64.34 | 66.23 | 505,700 | +1.66(+2.57%) |
Apr 23, 2020 | 64.62 | 67.27 | 64.31 | 64.57 | 497,388 | +0.04(+0.06%) |
Apr 22, 2020 | 63.70 | 65.30 | 62.47 | 64.53 | 686,976 | +2.41(+3.88%) |
Apr 21, 2020 | 58.26 | 62.97 | 58.26 | 62.12 | 635,051 | -0.98(-1.55%) |
Apr 20, 2020 | 58.05 | 64.61 | 57.77 | 63.10 | 953,652 | +4.53(+7.73%) |
Apr 17, 2020 | 58.07 | 58.85 | 56.15 | 58.57 | 525,500 | +1.91(+3.37%) |
Apr 16, 2020 | 56.50 | 57.80 | 54.73 | 56.66 | 413,612 | +0.55(+0.98%) |
Apr 15, 2020 | 56.43 | 57.80 | 54.30 | 56.11 | 896,460 | -1.48(-2.57%) |
Apr 14, 2020 | 54.50 | 57.88 | 54.50 | 57.59 | 564,606 | +4.36(+8.19%) |
Apr 13, 2020 | 51.73 | 54.19 | 51.73 | 53.23 | 412,163 | +0.73(+1.39%) |
Apr 09, 2020 | 54.05 | 55.56 | 51.21 | 52.50 | 536,500 | -0.52(-0.98%) |
Apr 08, 2020 | 52.06 | 53.57 | 50.22 | 53.02 | 379,323 | +2.31(+4.56%) |
Apr 07, 2020 | 52.77 | 53.90 | 50.11 | 50.71 | 657,079 | -0.75(-1.46%) |
Apr 06, 2020 | 49.84 | 51.89 | 48.50 | 51.46 | 609,138 | +3.16(+6.54%) |
Apr 03, 2020 | 50.00 | 50.00 | 47.08 | 48.30 | 408,700 | -1.72(-3.44%) |
Apr 02, 2020 | 46.94 | 50.02 | 46.46 | 50.02 | 697,873 | +3.11(+6.63%) |