Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 68.00 | 74.59 | 67.92 | 73.00 | 103,523 | +5.06(+7.45%) |
Jun 29, 2020 | 69.47 | 70.01 | 67.70 | 67.94 | 89,996 | -1.07(-1.55%) |
Jun 26, 2020 | 74.61 | 76.66 | 66.77 | 69.01 | 454,300 | -6.20(-8.24%) |
Jun 25, 2020 | 75.69 | 80.55 | 74.06 | 75.21 | 101,352 | +0.34(+0.45%) |
Jun 24, 2020 | 71.99 | 75.78 | 70.29 | 74.87 | 127,325 | +2.64(+3.65%) |
Jun 23, 2020 | 68.00 | 73.58 | 67.69 | 72.23 | 91,342 | +4.59(+6.79%) |
Jun 22, 2020 | 65.70 | 68.49 | 62.73 | 67.64 | 119,092 | +2.18(+3.33%) |
Jun 19, 2020 | 71.49 | 71.49 | 65.46 | 65.46 | 390,800 | -5.14(-7.28%) |
Jun 18, 2020 | 69.85 | 73.24 | 69.85 | 70.60 | 87,732 | +0.50(+0.71%) |
Jun 17, 2020 | 69.33 | 72.93 | 68.32 | 70.10 | 95,087 | +2.00(+2.94%) |
Jun 16, 2020 | 66.49 | 68.11 | 65.02 | 68.10 | 154,579 | +2.80(+4.29%) |
Jun 15, 2020 | 61.25 | 66.13 | 60.45 | 65.30 | 80,121 | +2.76(+4.41%) |
Jun 12, 2020 | 62.05 | 64.92 | 57.77 | 62.54 | 63,000 | +2.16(+3.58%) |
Jun 11, 2020 | 58.47 | 61.27 | 57.04 | 60.38 | 89,166 | +0.74(+1.24%) |
Jun 10, 2020 | 63.11 | 65.50 | 58.26 | 59.64 | 235,519 | -3.10(-4.94%) |
Jun 09, 2020 | 59.19 | 63.57 | 59.19 | 62.74 | 102,618 | +3.01(+5.04%) |
Jun 08, 2020 | 60.40 | 61.07 | 58.36 | 59.73 | 103,524 | -0.09(-0.15%) |
Jun 05, 2020 | 59.46 | 61.81 | 58.85 | 59.82 | 70,900 | +1.42(+2.43%) |
Jun 04, 2020 | 61.80 | 62.99 | 57.87 | 58.40 | 62,828 | -3.96(-6.35%) |
Jun 03, 2020 | 64.00 | 65.74 | 61.80 | 62.36 | 43,703 | -0.67(-1.06%) |
Jun 02, 2020 | 63.70 | 63.73 | 58.05 | 63.03 | 62,776 | -1.03(-1.61%) |
Jun 01, 2020 | 64.36 | 66.32 | 63.46 | 64.06 | 57,446 | -0.72(-1.11%) |
May 29, 2020 | 65.19 | 65.78 | 63.49 | 64.78 | 141,900 | -0.21(-0.32%) |
May 28, 2020 | 64.85 | 68.00 | 64.13 | 64.99 | 125,484 | +1.69(+2.67%) |
May 27, 2020 | 63.83 | 66.00 | 63.07 | 63.30 | 115,619 | +0.64(+1.02%) |
May 26, 2020 | 59.98 | 63.06 | 59.00 | 62.66 | 148,021 | +4.55(+7.83%) |
May 22, 2020 | 59.19 | 59.51 | 56.70 | 58.11 | 41,200 | -0.39(-0.67%) |
May 21, 2020 | 57.77 | 59.70 | 54.51 | 58.50 | 46,893 | +0.66(+1.14%) |
May 20, 2020 | 53.66 | 59.56 | 51.45 | 57.84 | 92,972 | +5.11(+9.69%) |
May 19, 2020 | 56.99 | 58.17 | 52.10 | 52.73 | 94,945 | -3.75(-6.64%) |
May 18, 2020 | 61.86 | 61.86 | 54.66 | 56.48 | 120,636 | -2.52(-4.27%) |
May 15, 2020 | 55.70 | 61.37 | 55.70 | 59.00 | 66,000 | +0.92(+1.58%) |
May 14, 2020 | 54.91 | 58.38 | 53.00 | 58.08 | 39,998 | +2.84(+5.14%) |
May 13, 2020 | 57.93 | 59.99 | 52.82 | 55.24 | 67,783 | -3.40(-5.80%) |
May 12, 2020 | 63.86 | 66.38 | 56.60 | 58.64 | 55,353 | -5.33(-8.33%) |
May 11, 2020 | 59.00 | 65.00 | 58.34 | 63.97 | 72,152 | +5.23(+8.90%) |
May 08, 2020 | 63.44 | 63.44 | 57.29 | 58.74 | 56,700 | +0.03(+0.05%) |
May 07, 2020 | 56.91 | 63.00 | 56.02 | 58.71 | 117,756 | +3.08(+5.54%) |
May 06, 2020 | 55.86 | 58.50 | 54.83 | 55.63 | 77,897 | +0.43(+0.78%) |
May 05, 2020 | 54.98 | 58.26 | 53.86 | 55.20 | 77,438 | +1.53(+2.85%) |
May 04, 2020 | 54.55 | 54.55 | 51.13 | 53.67 | 16,534 | -0.73(-1.34%) |
May 01, 2020 | 54.44 | 54.44 | 51.49 | 54.40 | 28,100 | -0.37(-0.68%) |
Apr 30, 2020 | 52.34 | 56.65 | 51.38 | 54.77 | 45,817 | +1.03(+1.92%) |
Apr 29, 2020 | 54.52 | 54.70 | 52.29 | 53.74 | 36,936 | +0.88(+1.66%) |
Apr 28, 2020 | 58.95 | 60.48 | 52.29 | 52.86 | 85,171 | -4.92(-8.52%) |
Apr 27, 2020 | 57.09 | 61.82 | 56.95 | 57.78 | 43,395 | +1.28(+2.27%) |
Apr 24, 2020 | 57.02 | 59.71 | 56.50 | 56.50 | 83,700 | -0.04(-0.07%) |
Apr 23, 2020 | 57.91 | 59.96 | 56.12 | 56.54 | 61,110 | -0.70(-1.22%) |
Apr 22, 2020 | 63.68 | 63.68 | 56.12 | 57.24 | 54,525 | -1.34(-2.29%) |
Apr 21, 2020 | 57.98 | 60.64 | 57.75 | 58.58 | 62,606 | +0.04(+0.07%) |
Apr 20, 2020 | 59.87 | 61.00 | 57.56 | 58.54 | 60,412 | -1.45(-2.42%) |
Apr 17, 2020 | 58.98 | 61.95 | 57.31 | 59.99 | 134,800 | +2.96(+5.19%) |
Apr 16, 2020 | 56.50 | 58.80 | 56.24 | 57.03 | 48,852 | +1.03(+1.84%) |
Apr 15, 2020 | 57.25 | 58.01 | 53.14 | 56.00 | 137,659 | -2.04(-3.51%) |
Apr 14, 2020 | 60.21 | 62.00 | 57.53 | 58.04 | 49,905 | -0.05(-0.09%) |
Apr 13, 2020 | 64.20 | 65.50 | 56.57 | 58.09 | 157,574 | -6.74(-10.40%) |
Apr 09, 2020 | 61.01 | 70.00 | 59.65 | 64.83 | 105,400 | +4.92(+8.21%) |
Apr 08, 2020 | 56.00 | 61.73 | 54.68 | 59.91 | 153,126 | +4.16(+7.46%) |
Apr 07, 2020 | 59.63 | 59.63 | 54.57 | 55.75 | 52,622 | -3.17(-5.38%) |
Apr 06, 2020 | 61.00 | 63.00 | 56.14 | 58.92 | 54,012 | -1.09(-1.82%) |
Apr 03, 2020 | 57.87 | 60.88 | 53.00 | 60.01 | 44,800 | +2.31(+4.00%) |
Apr 02, 2020 | 51.34 | 58.37 | 50.38 | 57.70 | 58,004 | +6.40(+12.48%) |