Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 74.10 | 75.30 | 70.20 | 73.20 | 10,913 | -1.80(-2.40%) |
Jun 29, 2020 | 81.00 | 81.00 | 72.90 | 75.00 | 18,212 | -5.40(-6.72%) |
Jun 26, 2020 | 85.80 | 89.70 | 77.10 | 80.40 | 250,306 | -7.20(-8.22%) |
Jun 25, 2020 | 79.50 | 92.70 | 79.50 | 87.60 | 27,440 | +4.20(+5.04%) |
Jun 24, 2020 | 84.90 | 88.50 | 80.40 | 83.40 | 13,825 | -1.20(-1.42%) |
Jun 23, 2020 | 80.40 | 84.90 | 80.40 | 84.60 | 10,410 | +6.60(+8.46%) |
Jun 22, 2020 | 93.00 | 94.20 | 73.50 | 78.00 | 22,619 | -11.40(-12.75%) |
Jun 19, 2020 | 82.80 | 89.40 | 82.50 | 89.40 | 15,336 | +9.00(+11.19%) |
Jun 18, 2020 | 82.50 | 88.20 | 79.50 | 80.40 | 8,265 | -3.60(-4.29%) |
Jun 17, 2020 | 89.10 | 89.79 | 81.30 | 84.00 | 9,695 | -3.90(-4.44%) |
Jun 16, 2020 | 88.50 | 90.00 | 85.20 | 87.90 | 11,314 | +2.70(+3.17%) |
Jun 15, 2020 | 88.50 | 93.00 | 84.00 | 85.20 | 20,031 | +2.70(+3.27%) |
Jun 12, 2020 | 81.90 | 92.70 | 81.30 | 82.50 | 13,400 | +4.80(+6.18%) |
Jun 11, 2020 | 89.40 | 90.00 | 75.00 | 77.70 | 17,122 | -16.80(-17.78%) |
Jun 10, 2020 | 90.90 | 94.50 | 85.80 | 94.50 | 11,347 | +4.50(+5.00%) |
Jun 09, 2020 | 94.20 | 95.70 | 90.00 | 90.00 | 8,889 | -3.00(-3.23%) |
Jun 08, 2020 | 99.00 | 99.00 | 90.60 | 93.00 | 18,441 | +4.20(+4.73%) |
Jun 05, 2020 | 87.00 | 91.50 | 84.00 | 88.80 | 29,773 | +5.10(+6.09%) |
Jun 04, 2020 | 81.60 | 87.00 | 81.60 | 83.70 | 20,612 | +2.10(+2.57%) |
Jun 03, 2020 | 81.90 | 85.50 | 79.20 | 81.60 | 5,507 | -0.30(-0.37%) |
Jun 02, 2020 | 84.00 | 85.50 | 80.10 | 81.90 | 8,778 | -1.80(-2.15%) |
Jun 01, 2020 | 82.80 | 85.50 | 80.10 | 83.70 | 6,434 | +0.60(+0.72%) |
May 29, 2020 | 80.40 | 83.10 | 77.10 | 83.10 | 5,626 | +3.00(+3.75%) |
May 28, 2020 | 78.60 | 82.50 | 75.30 | 80.10 | 4,388 | +2.70(+3.49%) |
May 27, 2020 | 79.80 | 81.30 | 75.30 | 77.40 | 6,630 | -2.40(-3.01%) |
May 26, 2020 | 83.40 | 83.70 | 77.40 | 79.80 | 6,197 | -3.30(-3.97%) |
May 22, 2020 | 82.80 | 84.00 | 79.20 | 83.10 | 4,643 | +0.60(+0.73%) |
May 21, 2020 | 83.10 | 85.20 | 81.78 | 82.50 | 7,439 | -0.60(-0.72%) |
May 20, 2020 | 80.10 | 85.50 | 80.10 | 83.10 | 6,622 | +2.40(+2.97%) |
May 19, 2020 | 82.50 | 82.50 | 80.40 | 80.70 | 8,528 | +0.00(+0.00%) |
May 18, 2020 | 75.30 | 82.20 | 72.90 | 80.70 | 9,379 | +7.80(+10.70%) |
May 15, 2020 | 71.40 | 75.00 | 70.80 | 72.90 | 3,773 | +2.40(+3.40%) |
May 14, 2020 | 76.80 | 77.55 | 66.00 | 70.50 | 5,167 | -3.60(-4.86%) |
May 13, 2020 | 79.50 | 80.70 | 72.90 | 74.10 | 4,350 | -6.60(-8.18%) |
May 12, 2020 | 81.60 | 83.10 | 76.50 | 80.70 | 7,954 | +0.90(+1.13%) |
May 11, 2020 | 77.10 | 82.50 | 76.01 | 79.80 | 13,299 | +3.00(+3.91%) |
May 08, 2020 | 71.70 | 79.50 | 69.90 | 76.80 | 8,690 | +5.40(+7.56%) |
May 07, 2020 | 74.70 | 74.70 | 70.20 | 71.40 | 4,237 | -2.70(-3.64%) |
May 06, 2020 | 67.80 | 74.70 | 65.40 | 74.10 | 9,974 | +6.60(+9.78%) |
May 05, 2020 | 63.00 | 70.20 | 62.70 | 67.50 | 6,427 | +5.40(+8.70%) |
May 04, 2020 | 56.10 | 63.90 | 56.10 | 62.10 | 6,277 | +6.00(+10.70%) |
May 01, 2020 | 63.00 | 63.00 | 55.50 | 56.10 | 4,973 | -7.20(-11.37%) |
Apr 30, 2020 | 65.70 | 66.90 | 60.60 | 63.30 | 4,512 | -1.80(-2.76%) |
Apr 29, 2020 | 66.00 | 66.90 | 65.10 | 65.10 | 4,357 | -0.90(-1.36%) |
Apr 28, 2020 | 66.00 | 67.20 | 63.60 | 66.00 | 3,772 | +1.20(+1.85%) |
Apr 27, 2020 | 65.70 | 68.70 | 61.50 | 64.80 | 6,477 | -0.60(-0.92%) |
Apr 24, 2020 | 66.90 | 71.70 | 65.40 | 65.40 | 8,516 | -0.60(-0.91%) |
Apr 23, 2020 | 64.50 | 67.20 | 64.13 | 66.00 | 2,772 | +1.50(+2.33%) |
Apr 22, 2020 | 66.30 | 67.50 | 63.90 | 64.50 | 5,314 | -0.60(-0.92%) |
Apr 21, 2020 | 58.50 | 66.60 | 58.20 | 65.10 | 9,451 | +5.70(+9.60%) |
Apr 20, 2020 | 61.50 | 61.50 | 57.30 | 59.40 | 2,944 | -2.10(-3.41%) |
Apr 17, 2020 | 60.00 | 62.40 | 59.10 | 61.50 | 3,300 | +3.00(+5.13%) |
Apr 16, 2020 | 58.20 | 60.00 | 57.30 | 58.50 | 2,852 | +1.20(+2.09%) |
Apr 15, 2020 | 57.00 | 59.70 | 56.14 | 57.30 | 1,728 | -0.90(-1.55%) |
Apr 14, 2020 | 60.90 | 62.40 | 55.50 | 58.20 | 3,204 | -1.50(-2.51%) |
Apr 13, 2020 | 57.90 | 61.50 | 52.80 | 59.70 | 5,815 | +1.20(+2.05%) |
Apr 09, 2020 | 57.00 | 60.00 | 51.00 | 58.50 | 10,453 | +3.60(+6.56%) |
Apr 08, 2020 | 49.50 | 54.90 | 49.20 | 54.90 | 4,854 | +6.60(+13.66%) |
Apr 07, 2020 | 45.00 | 49.80 | 42.60 | 48.30 | 6,746 | +6.00(+14.18%) |
Apr 06, 2020 | 41.40 | 44.70 | 40.50 | 42.30 | 5,103 | +1.50(+3.68%) |
Apr 03, 2020 | 39.30 | 42.30 | 39.00 | 40.80 | 3,876 | +0.30(+0.74%) |
Apr 02, 2020 | 42.00 | 43.80 | 39.90 | 40.50 | 3,445 | -1.80(-4.26%) |