Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 66.79 | 69.95 | 65.08 | 68.98 | 10,040 | +1.16(+1.71%) |
Jun 29, 2020 | 64.54 | 70.00 | 62.84 | 67.82 | 29,863 | +3.89(+6.08%) |
Jun 26, 2020 | 70.00 | 70.01 | 62.25 | 63.93 | 42,200 | -5.59(-8.04%) |
Jun 25, 2020 | 70.00 | 73.87 | 68.00 | 69.52 | 26,183 | -4.19(-5.68%) |
Jun 24, 2020 | 74.66 | 77.30 | 70.45 | 73.71 | 6,992 | -2.84(-3.71%) |
Jun 23, 2020 | 76.28 | 78.00 | 73.70 | 76.55 | 7,661 | +2.12(+2.85%) |
Jun 22, 2020 | 75.00 | 77.50 | 70.12 | 74.43 | 21,192 | -0.78(-1.04%) |
Jun 19, 2020 | 83.12 | 84.00 | 73.43 | 75.21 | 30,900 | -5.18(-6.44%) |
Jun 18, 2020 | 79.46 | 84.50 | 78.53 | 80.39 | 7,465 | -1.28(-1.57%) |
Jun 17, 2020 | 78.99 | 85.85 | 76.08 | 81.67 | 17,980 | +3.26(+4.16%) |
Jun 16, 2020 | 79.46 | 80.88 | 75.04 | 78.41 | 20,635 | +3.73(+4.99%) |
Jun 15, 2020 | 68.03 | 79.80 | 67.77 | 74.68 | 21,027 | +2.99(+4.17%) |
Jun 12, 2020 | 66.04 | 72.99 | 66.04 | 71.69 | 11,100 | +8.62(+13.67%) |
Jun 11, 2020 | 67.25 | 70.19 | 62.01 | 63.07 | 14,187 | -9.45(-13.03%) |
Jun 10, 2020 | 78.17 | 81.73 | 70.65 | 72.52 | 7,993 | -5.46(-7.00%) |
Jun 09, 2020 | 83.20 | 83.65 | 77.06 | 77.98 | 19,847 | -7.12(-8.37%) |
Jun 08, 2020 | 91.64 | 94.70 | 84.14 | 85.10 | 22,330 | -3.26(-3.69%) |
Jun 05, 2020 | 83.10 | 93.00 | 80.01 | 88.36 | 26,100 | +9.46(+11.99%) |
Jun 04, 2020 | 76.39 | 82.48 | 75.60 | 78.90 | 12,046 | +2.22(+2.90%) |
Jun 03, 2020 | 67.45 | 81.22 | 67.00 | 76.68 | 27,451 | +10.68(+16.18%) |
Jun 02, 2020 | 63.73 | 68.49 | 60.45 | 66.00 | 17,652 | +3.19(+5.08%) |
Jun 01, 2020 | 61.00 | 63.60 | 61.00 | 62.81 | 8,477 | +1.93(+3.17%) |
May 29, 2020 | 60.55 | 61.00 | 57.40 | 60.88 | 17,400 | -0.77(-1.25%) |
May 28, 2020 | 63.00 | 67.80 | 59.56 | 61.65 | 20,201 | -0.35(-0.56%) |
May 27, 2020 | 62.20 | 63.92 | 59.13 | 62.00 | 14,395 | +0.81(+1.32%) |
May 26, 2020 | 60.19 | 64.40 | 59.61 | 61.19 | 19,838 | +2.33(+3.96%) |
May 22, 2020 | 60.39 | 61.87 | 56.50 | 58.86 | 9,900 | -1.63(-2.69%) |
May 21, 2020 | 57.00 | 64.85 | 56.60 | 60.49 | 16,141 | +2.93(+5.09%) |
May 20, 2020 | 56.94 | 60.45 | 54.50 | 57.56 | 12,123 | +1.64(+2.93%) |
May 19, 2020 | 58.22 | 60.47 | 55.10 | 55.92 | 15,104 | -2.49(-4.26%) |
May 18, 2020 | 54.23 | 62.98 | 53.84 | 58.41 | 21,210 | +6.43(+12.37%) |
May 15, 2020 | 53.23 | 55.60 | 50.03 | 51.98 | 18,700 | -0.76(-1.44%) |
May 14, 2020 | 52.19 | 54.99 | 48.63 | 52.74 | 14,791 | +0.00(+0.00%) |
May 13, 2020 | 55.18 | 57.90 | 51.00 | 52.74 | 14,291 | -3.56(-6.32%) |
May 12, 2020 | 59.06 | 63.20 | 56.00 | 56.30 | 13,934 | -2.13(-3.65%) |
May 11, 2020 | 63.72 | 66.90 | 58.00 | 58.43 | 28,536 | -6.57(-10.11%) |
May 08, 2020 | 62.70 | 66.94 | 60.63 | 65.00 | 17,000 | +3.33(+5.40%) |
May 07, 2020 | 64.74 | 66.95 | 59.99 | 61.67 | 16,850 | -2.11(-3.31%) |
May 06, 2020 | 64.77 | 68.65 | 61.50 | 63.78 | 11,344 | -1.02(-1.57%) |
May 05, 2020 | 70.72 | 73.15 | 63.01 | 64.80 | 19,486 | -6.08(-8.58%) |
May 04, 2020 | 65.79 | 71.37 | 62.50 | 70.88 | 35,153 | +3.88(+5.79%) |
May 01, 2020 | 73.14 | 73.14 | 62.61 | 67.00 | 20,200 | -2.99(-4.27%) |
Apr 30, 2020 | 74.45 | 74.67 | 68.00 | 69.99 | 14,529 | -3.51(-4.78%) |
Apr 29, 2020 | 65.59 | 76.55 | 65.10 | 73.50 | 24,832 | +9.81(+15.40%) |
Apr 28, 2020 | 59.74 | 66.94 | 58.88 | 63.69 | 17,710 | +5.06(+8.63%) |
Apr 27, 2020 | 58.28 | 60.20 | 57.60 | 58.63 | 10,516 | +0.63(+1.09%) |
Apr 24, 2020 | 58.70 | 60.10 | 55.21 | 58.00 | 9,000 | +0.08(+0.14%) |
Apr 23, 2020 | 58.81 | 61.95 | 56.51 | 57.92 | 8,401 | -1.09(-1.85%) |
Apr 22, 2020 | 60.00 | 62.14 | 57.41 | 59.01 | 15,883 | +0.58(+0.99%) |
Apr 21, 2020 | 58.82 | 59.83 | 55.77 | 58.43 | 12,851 | -1.16(-1.95%) |
Apr 20, 2020 | 60.32 | 63.63 | 53.76 | 59.59 | 11,951 | -2.02(-3.28%) |
Apr 17, 2020 | 59.69 | 64.00 | 57.52 | 61.61 | 17,700 | +4.09(+7.11%) |
Apr 16, 2020 | 57.11 | 59.40 | 54.26 | 57.52 | 9,631 | +0.27(+0.47%) |
Apr 15, 2020 | 57.72 | 59.27 | 54.59 | 57.25 | 16,957 | -1.11(-1.90%) |
Apr 14, 2020 | 60.00 | 64.00 | 57.13 | 58.36 | 37,005 | +0.14(+0.24%) |
Apr 13, 2020 | 59.84 | 61.95 | 54.24 | 58.22 | 11,887 | -1.56(-2.61%) |
Apr 09, 2020 | 55.53 | 62.48 | 54.65 | 59.78 | 26,100 | +5.53(+10.19%) |
Apr 08, 2020 | 54.42 | 57.44 | 52.05 | 54.25 | 33,558 | +1.83(+3.49%) |
Apr 07, 2020 | 56.73 | 60.15 | 50.47 | 52.42 | 21,560 | -2.21(-4.05%) |
Apr 06, 2020 | 55.74 | 61.58 | 52.82 | 54.63 | 24,240 | +1.68(+3.17%) |
Apr 03, 2020 | 51.53 | 53.00 | 47.02 | 52.95 | 34,800 | +3.11(+6.24%) |
Apr 02, 2020 | 47.73 | 52.15 | 47.72 | 49.84 | 13,582 | +2.14(+4.49%) |