Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 63.63 | 65.04 | 63.45 | 64.81 | 443,126 | +1.05(+1.65%) |
Jun 29, 2020 | 63.89 | 64.27 | 62.72 | 63.76 | 557,266 | +0.22(+0.35%) |
Jun 26, 2020 | 65.00 | 65.00 | 63.38 | 63.54 | 1,066,400 | -1.37(-2.11%) |
Jun 25, 2020 | 63.65 | 65.02 | 63.22 | 64.91 | 669,317 | +1.47(+2.32%) |
Jun 24, 2020 | 63.21 | 63.98 | 62.26 | 63.44 | 521,910 | -0.25(-0.39%) |
Jun 23, 2020 | 63.88 | 64.57 | 63.26 | 63.69 | 369,058 | +0.65(+1.03%) |
Jun 22, 2020 | 63.39 | 63.50 | 62.44 | 63.04 | 487,477 | +0.34(+0.54%) |
Jun 19, 2020 | 63.57 | 64.00 | 62.04 | 62.70 | 821,500 | -0.12(-0.19%) |
Jun 18, 2020 | 61.72 | 62.97 | 61.71 | 62.82 | 2,923,792 | +0.84(+1.36%) |
Jun 17, 2020 | 61.59 | 62.56 | 61.23 | 61.98 | 346,213 | +0.94(+1.54%) |
Jun 16, 2020 | 61.37 | 61.73 | 60.26 | 61.04 | 483,068 | +1.15(+1.92%) |
Jun 15, 2020 | 57.13 | 59.95 | 57.01 | 59.89 | 412,729 | +1.88(+3.24%) |
Jun 12, 2020 | 59.09 | 59.77 | 56.17 | 58.01 | 521,000 | +0.79(+1.38%) |
Jun 11, 2020 | 58.82 | 59.73 | 57.08 | 57.22 | 632,784 | -3.10(-5.14%) |
Jun 10, 2020 | 59.52 | 61.19 | 59.48 | 60.32 | 432,638 | +0.97(+1.63%) |
Jun 09, 2020 | 60.00 | 60.58 | 58.04 | 59.35 | 669,432 | -1.07(-1.77%) |
Jun 08, 2020 | 60.00 | 61.27 | 59.56 | 60.42 | 845,950 | +1.59(+2.70%) |
Jun 05, 2020 | 56.79 | 59.05 | 56.29 | 58.83 | 1,058,600 | +2.92(+5.22%) |
Jun 04, 2020 | 56.01 | 56.66 | 54.92 | 55.91 | 953,001 | -0.01(-0.02%) |
Jun 03, 2020 | 51.97 | 56.00 | 51.57 | 55.92 | 1,057,716 | +4.83(+9.45%) |
Jun 02, 2020 | 50.72 | 51.97 | 50.24 | 51.09 | 444,418 | +0.41(+0.81%) |
Jun 01, 2020 | 47.80 | 50.97 | 47.67 | 50.68 | 585,875 | +3.39(+7.17%) |
May 29, 2020 | 47.21 | 47.52 | 45.78 | 47.29 | 636,200 | +0.34(+0.72%) |
May 28, 2020 | 51.05 | 52.29 | 46.72 | 46.95 | 661,261 | -3.73(-7.36%) |
May 27, 2020 | 48.98 | 50.87 | 47.78 | 50.68 | 1,210,258 | +1.79(+3.66%) |
May 26, 2020 | 47.55 | 49.20 | 47.24 | 48.89 | 2,738,547 | +2.53(+5.46%) |
May 22, 2020 | 45.38 | 46.56 | 45.18 | 46.36 | 426,700 | +1.16(+2.57%) |
May 21, 2020 | 47.47 | 47.47 | 44.96 | 45.20 | 1,002,929 | -2.34(-4.92%) |
May 20, 2020 | 46.39 | 47.87 | 45.00 | 47.54 | 3,943,212 | -2.32(-4.65%) |
May 19, 2020 | 49.70 | 50.53 | 49.68 | 49.86 | 282,320 | +0.23(+0.46%) |
May 18, 2020 | 51.05 | 51.62 | 49.45 | 49.63 | 492,395 | -0.70(-1.39%) |
May 15, 2020 | 48.89 | 51.31 | 48.38 | 50.33 | 736,800 | +1.25(+2.55%) |
May 14, 2020 | 48.11 | 49.23 | 47.56 | 49.08 | 351,642 | +0.01(+0.02%) |
May 13, 2020 | 49.57 | 50.66 | 47.88 | 49.07 | 369,386 | -0.59(-1.19%) |
May 12, 2020 | 51.68 | 51.89 | 49.56 | 49.66 | 519,425 | -1.67(-3.25%) |
May 11, 2020 | 49.69 | 52.02 | 49.06 | 51.33 | 469,166 | +1.28(+2.56%) |
May 08, 2020 | 48.00 | 50.42 | 47.74 | 50.05 | 620,600 | +2.42(+5.08%) |
May 07, 2020 | 45.80 | 47.84 | 45.12 | 47.63 | 727,822 | +3.02(+6.77%) |
May 06, 2020 | 43.30 | 44.63 | 42.31 | 44.61 | 554,874 | +1.43(+3.31%) |
May 05, 2020 | 42.30 | 43.64 | 42.30 | 43.18 | 424,336 | +1.53(+3.67%) |
May 04, 2020 | 41.76 | 42.21 | 40.92 | 41.65 | 569,682 | -0.18(-0.43%) |
May 01, 2020 | 43.87 | 43.87 | 41.67 | 41.83 | 340,400 | -2.90(-6.48%) |
Apr 30, 2020 | 44.80 | 45.09 | 43.62 | 44.73 | 293,749 | -0.42(-0.93%) |
Apr 29, 2020 | 44.83 | 45.87 | 44.33 | 45.15 | 392,425 | +1.09(+2.47%) |
Apr 28, 2020 | 45.94 | 45.94 | 43.73 | 44.06 | 326,717 | -1.33(-2.93%) |
Apr 27, 2020 | 46.21 | 46.57 | 45.28 | 45.39 | 448,761 | -0.35(-0.77%) |
Apr 24, 2020 | 45.44 | 46.05 | 44.42 | 45.74 | 290,200 | +0.75(+1.67%) |
Apr 23, 2020 | 44.09 | 45.84 | 43.95 | 44.99 | 302,435 | +1.10(+2.51%) |
Apr 22, 2020 | 44.08 | 44.38 | 43.00 | 43.89 | 302,951 | +0.69(+1.60%) |
Apr 21, 2020 | 43.27 | 44.31 | 42.59 | 43.20 | 269,845 | -0.97(-2.20%) |
Apr 20, 2020 | 44.36 | 45.26 | 43.90 | 44.17 | 363,629 | -0.60(-1.34%) |
Apr 17, 2020 | 43.50 | 44.97 | 43.45 | 44.77 | 356,500 | +2.07(+4.85%) |
Apr 16, 2020 | 42.85 | 43.56 | 41.75 | 42.70 | 472,937 | +0.04(+0.09%) |
Apr 15, 2020 | 41.80 | 43.42 | 41.45 | 42.66 | 354,735 | -0.37(-0.86%) |
Apr 14, 2020 | 42.77 | 43.97 | 42.22 | 43.03 | 468,782 | +0.67(+1.58%) |
Apr 13, 2020 | 42.53 | 42.72 | 40.53 | 42.36 | 474,739 | -0.36(-0.84%) |
Apr 09, 2020 | 42.65 | 43.10 | 41.74 | 42.72 | 298,800 | +0.79(+1.88%) |
Apr 08, 2020 | 40.92 | 42.48 | 40.48 | 41.93 | 289,039 | +1.06(+2.59%) |
Apr 07, 2020 | 41.99 | 42.79 | 40.67 | 40.87 | 366,804 | -0.42(-1.02%) |
Apr 06, 2020 | 39.09 | 41.72 | 38.01 | 41.29 | 309,769 | +3.45(+9.12%) |
Apr 03, 2020 | 36.66 | 38.42 | 35.50 | 37.84 | 433,300 | +1.04(+2.83%) |
Apr 02, 2020 | 37.43 | 38.04 | 36.07 | 36.80 | 360,992 | -1.14(-3.00%) |