Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 75.55 | 83.35 | 73.05 | 83.00 | 119,126 | +7.30(+9.64%) |
Jun 29, 2020 | 74.80 | 76.50 | 70.25 | 75.70 | 86,192 | -1.20(-1.56%) |
Jun 26, 2020 | 85.80 | 86.70 | 74.00 | 76.90 | 935,540 | -8.20(-9.64%) |
Jun 25, 2020 | 83.60 | 87.85 | 82.50 | 85.10 | 135,897 | +2.25(+2.72%) |
Jun 24, 2020 | 85.10 | 86.67 | 81.64 | 82.85 | 133,825 | -2.40(-2.82%) |
Jun 23, 2020 | 78.45 | 90.65 | 78.05 | 85.25 | 137,264 | +7.30(+9.36%) |
Jun 22, 2020 | 86.90 | 89.80 | 75.00 | 77.95 | 109,582 | -6.75(-7.97%) |
Jun 19, 2020 | 78.60 | 85.40 | 77.35 | 84.70 | 170,380 | +8.30(+10.86%) |
Jun 18, 2020 | 68.85 | 77.10 | 68.50 | 76.40 | 129,687 | +8.80(+13.02%) |
Jun 17, 2020 | 67.15 | 68.39 | 66.28 | 67.60 | 58,119 | +1.15(+1.73%) |
Jun 16, 2020 | 62.60 | 68.25 | 62.60 | 66.45 | 75,334 | +3.20(+5.06%) |
Jun 15, 2020 | 64.30 | 66.25 | 61.50 | 63.25 | 65,307 | -0.75(-1.17%) |
Jun 12, 2020 | 65.05 | 68.95 | 62.90 | 64.00 | 50,080 | +0.90(+1.43%) |
Jun 11, 2020 | 68.00 | 72.00 | 60.15 | 63.10 | 73,206 | -9.25(-12.79%) |
Jun 10, 2020 | 75.70 | 76.75 | 62.65 | 72.35 | 103,159 | -2.40(-3.21%) |
Jun 09, 2020 | 68.95 | 76.35 | 67.15 | 74.75 | 105,565 | +6.30(+9.20%) |
Jun 08, 2020 | 61.70 | 70.85 | 61.15 | 68.45 | 84,558 | +7.45(+12.21%) |
Jun 05, 2020 | 61.25 | 63.40 | 59.35 | 61.00 | 43,000 | +0.05(+0.08%) |
Jun 04, 2020 | 63.50 | 64.16 | 60.00 | 60.95 | 37,113 | -3.05(-4.77%) |
Jun 03, 2020 | 67.00 | 67.20 | 62.70 | 64.00 | 31,531 | -2.45(-3.69%) |
Jun 02, 2020 | 68.85 | 69.60 | 63.10 | 66.45 | 37,497 | -1.45(-2.14%) |
Jun 01, 2020 | 61.10 | 68.50 | 59.20 | 67.90 | 61,220 | +7.00(+11.49%) |
May 29, 2020 | 60.90 | 62.40 | 56.55 | 60.90 | 112,400 | +0.40(+0.66%) |
May 28, 2020 | 61.20 | 63.10 | 60.45 | 60.50 | 20,648 | -0.20(-0.33%) |
May 27, 2020 | 60.15 | 61.70 | 55.80 | 60.70 | 39,994 | -0.10(-0.16%) |
May 26, 2020 | 64.25 | 64.25 | 59.75 | 60.80 | 49,425 | -3.40(-5.30%) |
May 22, 2020 | 64.50 | 66.45 | 62.50 | 64.20 | 16,620 | -0.40(-0.62%) |
May 21, 2020 | 63.95 | 66.50 | 63.76 | 64.60 | 28,709 | +0.70(+1.10%) |
May 20, 2020 | 61.80 | 64.95 | 60.70 | 63.90 | 23,675 | +2.90(+4.75%) |
May 19, 2020 | 64.75 | 66.15 | 60.75 | 61.00 | 36,998 | -3.80(-5.86%) |
May 18, 2020 | 66.95 | 66.95 | 61.35 | 64.80 | 51,627 | -1.40(-2.11%) |
May 15, 2020 | 64.55 | 67.85 | 63.59 | 66.20 | 24,500 | +1.20(+1.85%) |
May 14, 2020 | 65.20 | 66.35 | 63.10 | 65.00 | 22,682 | -0.50(-0.76%) |
May 13, 2020 | 68.50 | 70.05 | 64.60 | 65.50 | 61,538 | -2.85(-4.17%) |
May 12, 2020 | 66.85 | 71.50 | 66.20 | 68.35 | 34,298 | +1.80(+2.70%) |
May 11, 2020 | 71.15 | 72.39 | 65.00 | 66.55 | 57,465 | -4.85(-6.79%) |
May 08, 2020 | 71.50 | 72.81 | 69.75 | 71.40 | 29,540 | +0.60(+0.85%) |
May 07, 2020 | 63.85 | 73.28 | 62.85 | 70.80 | 63,563 | +8.30(+13.28%) |
May 06, 2020 | 64.10 | 66.10 | 61.30 | 62.50 | 25,966 | -1.70(-2.65%) |
May 05, 2020 | 56.30 | 66.35 | 56.30 | 64.20 | 55,347 | +8.90(+16.09%) |
May 04, 2020 | 53.35 | 56.25 | 53.35 | 55.30 | 32,194 | +1.95(+3.66%) |
May 01, 2020 | 55.15 | 55.15 | 51.30 | 53.35 | 24,420 | -2.35(-4.22%) |
Apr 30, 2020 | 57.15 | 57.70 | 53.85 | 55.70 | 48,724 | -1.80(-3.13%) |
Apr 29, 2020 | 54.25 | 59.30 | 53.30 | 57.50 | 34,947 | +3.75(+6.98%) |
Apr 28, 2020 | 59.00 | 59.05 | 53.30 | 53.75 | 68,652 | -5.95(-9.97%) |
Apr 27, 2020 | 62.75 | 65.01 | 59.70 | 59.70 | 53,224 | -2.95(-4.71%) |
Apr 24, 2020 | 62.80 | 65.90 | 61.90 | 62.65 | 39,860 | +0.25(+0.40%) |
Apr 23, 2020 | 68.90 | 69.80 | 60.05 | 62.40 | 52,586 | -6.55(-9.50%) |
Apr 22, 2020 | 68.25 | 71.15 | 67.90 | 68.95 | 49,836 | +0.80(+1.17%) |
Apr 21, 2020 | 66.50 | 68.85 | 63.35 | 68.15 | 47,448 | +1.00(+1.49%) |
Apr 20, 2020 | 69.20 | 72.70 | 66.65 | 67.15 | 71,903 | -2.65(-3.80%) |
Apr 17, 2020 | 65.20 | 74.10 | 65.06 | 69.80 | 69,620 | +6.35(+10.01%) |
Apr 16, 2020 | 62.65 | 65.45 | 61.15 | 63.45 | 29,669 | +1.10(+1.76%) |
Apr 15, 2020 | 67.35 | 68.65 | 60.75 | 62.35 | 51,556 | -5.20(-7.70%) |
Apr 14, 2020 | 61.20 | 70.65 | 60.55 | 67.55 | 89,629 | +7.45(+12.40%) |
Apr 13, 2020 | 57.85 | 61.20 | 57.50 | 60.10 | 49,879 | +3.35(+5.90%) |
Apr 09, 2020 | 54.00 | 57.75 | 53.45 | 56.75 | 47,600 | +3.80(+7.18%) |
Apr 08, 2020 | 50.25 | 53.83 | 49.55 | 52.95 | 73,513 | +3.20(+6.43%) |
Apr 07, 2020 | 49.75 | 52.30 | 49.00 | 49.75 | 60,747 | +0.00(+0.00%) |
Apr 06, 2020 | 52.20 | 52.50 | 47.35 | 49.75 | 30,982 | -0.75(-1.49%) |
Apr 03, 2020 | 53.65 | 55.25 | 48.00 | 50.50 | 62,340 | -3.50(-6.48%) |
Apr 02, 2020 | 53.50 | 55.90 | 51.80 | 54.00 | 54,219 | +0.00(+0.00%) |