Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 71.84 | 75.46 | 71.50 | 75.19 | 2,600,338 | +3.63(+5.07%) |
Jun 29, 2020 | 75.50 | 75.80 | 70.10 | 71.56 | 2,581,437 | -3.43(-4.57%) |
Jun 26, 2020 | 72.10 | 76.40 | 70.56 | 74.99 | 8,574,800 | +3.44(+4.81%) |
Jun 25, 2020 | 73.32 | 73.69 | 69.12 | 71.55 | 4,172,478 | -2.35(-3.18%) |
Jun 24, 2020 | 74.45 | 76.78 | 71.40 | 73.90 | 3,891,588 | -2.79(-3.64%) |
Jun 23, 2020 | 76.25 | 79.10 | 74.36 | 76.69 | 4,445,074 | +1.77(+2.36%) |
Jun 22, 2020 | 73.58 | 76.49 | 72.54 | 74.92 | 3,849,245 | +4.49(+6.38%) |
Jun 19, 2020 | 71.65 | 72.25 | 68.82 | 70.43 | 4,244,700 | +0.31(+0.44%) |
Jun 18, 2020 | 67.35 | 71.01 | 66.27 | 70.12 | 3,727,989 | +3.08(+4.59%) |
Jun 17, 2020 | 67.62 | 71.12 | 66.35 | 67.04 | 4,589,640 | +0.52(+0.78%) |
Jun 16, 2020 | 62.84 | 67.67 | 61.86 | 66.52 | 4,549,707 | +4.97(+8.07%) |
Jun 15, 2020 | 59.52 | 61.78 | 58.70 | 61.55 | 3,449,263 | +1.55(+2.58%) |
Jun 12, 2020 | 61.00 | 61.12 | 58.62 | 60.00 | 2,860,700 | +1.06(+1.80%) |
Jun 11, 2020 | 61.00 | 63.26 | 57.55 | 58.94 | 4,560,298 | -4.93(-7.72%) |
Jun 10, 2020 | 61.05 | 65.94 | 60.01 | 63.87 | 4,507,349 | +4.12(+6.90%) |
Jun 09, 2020 | 60.21 | 61.45 | 59.20 | 59.75 | 2,734,462 | +0.72(+1.22%) |
Jun 08, 2020 | 57.01 | 60.88 | 55.62 | 59.03 | 2,783,074 | +1.82(+3.18%) |
Jun 05, 2020 | 56.20 | 59.48 | 54.30 | 57.21 | 3,235,200 | -0.13(-0.23%) |
Jun 04, 2020 | 61.69 | 63.79 | 55.57 | 57.34 | 4,081,941 | -4.46(-7.22%) |
Jun 03, 2020 | 58.30 | 64.44 | 56.50 | 61.80 | 5,891,363 | +3.47(+5.95%) |
Jun 02, 2020 | 58.93 | 59.00 | 57.16 | 58.33 | 3,642,083 | -0.94(-1.59%) |
Jun 01, 2020 | 58.90 | 60.25 | 57.11 | 59.27 | 3,996,934 | -0.66(-1.10%) |
May 29, 2020 | 59.62 | 60.12 | 57.61 | 59.93 | 2,961,700 | +2.08(+3.60%) |
May 28, 2020 | 53.83 | 60.74 | 53.15 | 57.85 | 4,089,033 | +4.45(+8.33%) |
May 27, 2020 | 52.87 | 54.19 | 48.14 | 53.40 | 4,344,612 | -1.60(-2.91%) |
May 26, 2020 | 59.70 | 61.19 | 52.57 | 55.00 | 2,915,796 | -3.46(-5.92%) |
May 22, 2020 | 58.03 | 60.50 | 57.17 | 58.46 | 1,916,400 | +0.51(+0.88%) |
May 21, 2020 | 60.96 | 60.97 | 57.42 | 57.95 | 2,038,209 | -3.01(-4.94%) |
May 20, 2020 | 61.50 | 62.06 | 60.22 | 60.96 | 1,950,287 | +0.05(+0.08%) |
May 19, 2020 | 59.23 | 61.24 | 58.76 | 60.91 | 1,761,622 | +1.88(+3.18%) |
May 18, 2020 | 59.20 | 60.53 | 56.25 | 59.03 | 2,383,168 | -0.29(-0.49%) |
May 15, 2020 | 61.88 | 61.94 | 57.62 | 59.32 | 3,532,100 | -1.84(-3.01%) |
May 14, 2020 | 57.49 | 63.55 | 56.90 | 61.16 | 3,482,475 | +3.81(+6.64%) |
May 13, 2020 | 60.01 | 62.88 | 55.80 | 57.35 | 4,336,612 | -0.50(-0.86%) |
May 12, 2020 | 55.00 | 59.99 | 53.59 | 57.85 | 3,749,902 | +4.26(+7.95%) |
May 11, 2020 | 53.08 | 54.53 | 51.35 | 53.59 | 3,435,228 | -0.37(-0.69%) |
May 08, 2020 | 51.84 | 55.48 | 50.08 | 53.96 | 3,304,300 | +1.53(+2.92%) |
May 07, 2020 | 52.56 | 56.63 | 51.18 | 52.43 | 6,016,071 | +5.47(+11.65%) |
May 06, 2020 | 44.49 | 48.60 | 44.25 | 46.96 | 5,051,482 | +3.05(+6.95%) |
May 05, 2020 | 39.80 | 44.14 | 39.41 | 43.91 | 2,415,302 | +5.01(+12.88%) |
May 04, 2020 | 37.83 | 39.21 | 37.51 | 38.90 | 1,167,692 | +0.94(+2.48%) |
May 01, 2020 | 39.18 | 39.85 | 37.76 | 37.96 | 1,649,400 | -2.05(-5.12%) |
Apr 30, 2020 | 40.51 | 40.65 | 38.75 | 40.01 | 1,617,707 | -1.12(-2.72%) |
Apr 29, 2020 | 42.40 | 42.99 | 40.88 | 41.13 | 1,649,519 | -0.88(-2.09%) |
Apr 28, 2020 | 44.17 | 44.80 | 40.30 | 42.01 | 2,633,884 | -1.70(-3.89%) |
Apr 27, 2020 | 41.90 | 44.17 | 41.39 | 43.71 | 1,828,580 | +2.73(+6.66%) |
Apr 24, 2020 | 41.61 | 42.65 | 40.79 | 40.98 | 2,484,600 | -0.11(-0.27%) |
Apr 23, 2020 | 38.15 | 41.61 | 38.06 | 41.09 | 3,820,287 | +3.32(+8.79%) |
Apr 22, 2020 | 37.85 | 38.89 | 37.15 | 37.77 | 2,740,665 | -0.74(-1.92%) |
Apr 21, 2020 | 40.00 | 41.00 | 37.04 | 38.51 | 3,138,052 | +0.65(+1.72%) |
Apr 20, 2020 | 37.10 | 38.86 | 37.02 | 37.86 | 2,519,760 | +0.56(+1.50%) |
Apr 17, 2020 | 37.24 | 38.17 | 36.06 | 37.30 | 2,065,000 | -0.06(-0.16%) |
Apr 16, 2020 | 39.35 | 40.50 | 37.14 | 37.36 | 3,662,918 | -1.14(-2.96%) |
Apr 15, 2020 | 36.39 | 39.29 | 36.12 | 38.50 | 2,819,117 | +1.05(+2.80%) |
Apr 14, 2020 | 36.25 | 37.87 | 35.82 | 37.45 | 2,127,440 | +2.18(+6.18%) |
Apr 13, 2020 | 34.02 | 36.25 | 34.02 | 35.27 | 2,331,167 | +1.93(+5.79%) |
Apr 09, 2020 | 32.32 | 33.51 | 31.81 | 33.34 | 3,066,400 | +1.30(+4.06%) |
Apr 08, 2020 | 33.50 | 33.88 | 31.73 | 32.04 | 3,434,112 | -1.12(-3.38%) |
Apr 07, 2020 | 32.50 | 34.20 | 31.09 | 33.16 | 5,345,449 | +3.07(+10.20%) |
Apr 06, 2020 | 30.15 | 30.49 | 28.67 | 30.09 | 2,688,031 | +1.04(+3.58%) |
Apr 03, 2020 | 27.75 | 29.50 | 27.25 | 29.05 | 3,761,300 | +2.92(+11.17%) |
Apr 02, 2020 | 27.50 | 27.80 | 25.35 | 26.13 | 1,332,833 | -1.67(-6.01%) |