Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 61.27 | 62.26 | 61.20 | 62.08 | 288,342 | +0.71(+1.16%) |
Jun 29, 2020 | 60.11 | 61.51 | 59.67 | 61.37 | 332,664 | +1.84(+3.10%) |
Jun 26, 2020 | 60.64 | 60.66 | 59.42 | 59.53 | 189,509 | -1.51(-2.48%) |
Jun 25, 2020 | 59.92 | 61.06 | 59.56 | 61.04 | 371,990 | +0.76(+1.26%) |
Jun 24, 2020 | 61.98 | 61.98 | 59.80 | 60.28 | 210,025 | -2.41(-3.84%) |
Jun 23, 2020 | 63.61 | 63.67 | 62.47 | 62.69 | 242,366 | +0.02(+0.03%) |
Jun 22, 2020 | 62.35 | 62.85 | 61.44 | 62.68 | 192,956 | +0.04(+0.07%) |
Jun 19, 2020 | 64.23 | 64.23 | 62.05 | 62.63 | 491,010 | -0.60(-0.95%) |
Jun 18, 2020 | 62.77 | 63.84 | 62.33 | 63.23 | 178,650 | -0.14(-0.22%) |
Jun 17, 2020 | 64.83 | 64.83 | 63.23 | 63.37 | 196,292 | -1.31(-2.03%) |
Jun 16, 2020 | 65.69 | 65.84 | 63.51 | 64.68 | 307,647 | +1.54(+2.44%) |
Jun 15, 2020 | 60.14 | 63.37 | 59.80 | 63.14 | 321,041 | +0.92(+1.48%) |
Jun 12, 2020 | 62.96 | 63.21 | 60.44 | 62.22 | 247,357 | +1.50(+2.47%) |
Jun 11, 2020 | 62.94 | 63.16 | 60.51 | 60.72 | 444,962 | -5.10(-7.74%) |
Jun 10, 2020 | 68.36 | 68.36 | 65.79 | 65.82 | 208,083 | -2.79(-4.07%) |
Jun 09, 2020 | 69.04 | 69.20 | 67.94 | 68.61 | 527,197 | -1.59(-2.26%) |
Jun 08, 2020 | 69.43 | 70.26 | 69.24 | 70.20 | 369,425 | +1.85(+2.71%) |
Jun 05, 2020 | 68.49 | 69.55 | 68.20 | 68.35 | 491,274 | +2.61(+3.97%) |
Jun 04, 2020 | 64.76 | 65.74 | 64.24 | 65.74 | 483,713 | +0.62(+0.95%) |
Jun 03, 2020 | 63.67 | 65.35 | 63.67 | 65.12 | 370,585 | +2.22(+3.53%) |
Jun 02, 2020 | 62.87 | 63.36 | 62.60 | 62.90 | 497,206 | +0.47(+0.76%) |
Jun 01, 2020 | 61.56 | 62.84 | 61.39 | 62.42 | 327,854 | +0.95(+1.55%) |
May 29, 2020 | 61.64 | 61.98 | 60.72 | 61.47 | 781,005 | -0.74(-1.19%) |
May 28, 2020 | 64.26 | 64.26 | 61.93 | 62.21 | 382,916 | -1.32(-2.08%) |
May 27, 2020 | 62.86 | 63.54 | 61.67 | 63.53 | 297,775 | +2.06(+3.35%) |
May 26, 2020 | 60.82 | 61.99 | 60.82 | 61.47 | 250,747 | +2.83(+4.82%) |
May 22, 2020 | 58.75 | 58.87 | 58.04 | 58.64 | 397,493 | -0.16(-0.27%) |
May 21, 2020 | 58.40 | 59.06 | 58.26 | 58.80 | 240,522 | +0.40(+0.68%) |
May 20, 2020 | 57.89 | 58.71 | 57.89 | 58.40 | 329,601 | +1.57(+2.76%) |
May 19, 2020 | 57.76 | 58.42 | 56.84 | 56.84 | 423,586 | -1.12(-1.93%) |
May 18, 2020 | 56.07 | 58.24 | 56.05 | 57.95 | 326,050 | +3.95(+7.31%) |
May 15, 2020 | 53.30 | 54.17 | 52.88 | 54.00 | 811,334 | +0.25(+0.47%) |
May 14, 2020 | 52.12 | 53.82 | 50.89 | 53.75 | 627,028 | +0.58(+1.08%) |
May 13, 2020 | 54.99 | 54.99 | 52.55 | 53.18 | 827,601 | -2.18(-3.93%) |
May 12, 2020 | 57.99 | 58.05 | 55.35 | 55.35 | 1,063,946 | -2.30(-3.99%) |
May 11, 2020 | 57.88 | 58.22 | 56.90 | 57.65 | 292,753 | -1.00(-1.71%) |
May 08, 2020 | 57.07 | 58.69 | 57.07 | 58.66 | 445,459 | +2.51(+4.46%) |
May 07, 2020 | 55.91 | 56.90 | 55.91 | 56.15 | 572,848 | +1.05(+1.90%) |
May 06, 2020 | 56.48 | 56.67 | 55.06 | 55.11 | 806,406 | -1.13(-2.01%) |
May 05, 2020 | 57.12 | 57.80 | 56.10 | 56.24 | 329,057 | +0.24(+0.42%) |
May 04, 2020 | 55.39 | 56.09 | 54.69 | 56.00 | 513,712 | -0.15(-0.27%) |
May 01, 2020 | 57.05 | 57.15 | 55.52 | 56.15 | 398,999 | -2.24(-3.83%) |
Apr 30, 2020 | 59.18 | 59.18 | 58.04 | 58.39 | 428,273 | -1.89(-3.14%) |
Apr 29, 2020 | 59.28 | 60.71 | 59.14 | 60.28 | 432,562 | +2.63(+4.56%) |
Apr 28, 2020 | 57.99 | 58.72 | 57.00 | 57.65 | 486,974 | +0.95(+1.67%) |
Apr 27, 2020 | 54.72 | 57.03 | 54.68 | 56.71 | 569,828 | +2.54(+4.69%) |
Apr 24, 2020 | 53.66 | 54.48 | 53.10 | 54.17 | 304,357 | +0.81(+1.52%) |
Apr 23, 2020 | 52.98 | 54.26 | 52.97 | 53.36 | 459,649 | +0.70(+1.33%) |
Apr 22, 2020 | 53.28 | 53.47 | 52.60 | 52.66 | 490,437 | +0.32(+0.61%) |
Apr 21, 2020 | 52.33 | 53.03 | 51.98 | 52.34 | 465,794 | -1.21(-2.27%) |
Apr 20, 2020 | 53.75 | 54.79 | 53.28 | 53.55 | 867,626 | -1.30(-2.37%) |
Apr 17, 2020 | 54.37 | 55.41 | 54.18 | 54.85 | 897,156 | +2.30(+4.38%) |
Apr 16, 2020 | 53.14 | 53.18 | 51.64 | 52.55 | 573,180 | -0.52(-0.98%) |
Apr 15, 2020 | 53.74 | 53.83 | 52.67 | 53.07 | 670,307 | -2.58(-4.63%) |
Apr 14, 2020 | 56.10 | 56.76 | 55.08 | 55.65 | 742,725 | +0.77(+1.41%) |
Apr 13, 2020 | 56.72 | 56.93 | 54.20 | 54.87 | 1,074,023 | -1.94(-3.41%) |
Apr 09, 2020 | 55.92 | 57.77 | 55.66 | 56.81 | 611,726 | +2.19(+4.00%) |
Apr 08, 2020 | 52.49 | 54.86 | 52.11 | 54.63 | 690,588 | +2.88(+5.56%) |
Apr 07, 2020 | 52.84 | 54.36 | 51.55 | 51.75 | 988,029 | +1.11(+2.18%) |
Apr 06, 2020 | 48.92 | 50.91 | 48.92 | 50.64 | 1,317,976 | +3.64(+7.76%) |
Apr 03, 2020 | 48.22 | 48.75 | 46.42 | 47.00 | 996,744 | -1.40(-2.89%) |
Apr 02, 2020 | 47.66 | 49.86 | 47.22 | 48.40 | 651,885 | +0.45(+0.94%) |