Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 67.42 | 70.36 | 67.42 | 69.90 | 80,068 | +1.97(+2.91%) |
Jun 29, 2020 | 65.26 | 68.40 | 64.61 | 67.93 | 76,970 | +2.40(+3.66%) |
Jun 26, 2020 | 67.51 | 68.15 | 65.36 | 65.53 | 153,580 | -2.75(-4.02%) |
Jun 25, 2020 | 66.70 | 68.31 | 66.51 | 68.28 | 71,222 | +1.15(+1.71%) |
Jun 24, 2020 | 68.45 | 69.11 | 65.77 | 67.13 | 79,393 | -2.28(-3.29%) |
Jun 23, 2020 | 71.40 | 71.70 | 69.02 | 69.41 | 65,699 | -1.38(-1.95%) |
Jun 22, 2020 | 70.30 | 71.84 | 68.80 | 70.78 | 80,057 | +0.92(+1.32%) |
Jun 19, 2020 | 74.09 | 74.11 | 69.43 | 69.86 | 620,574 | -3.49(-4.76%) |
Jun 18, 2020 | 72.58 | 73.83 | 72.11 | 73.35 | 119,884 | +0.00(+0.00%) |
Jun 17, 2020 | 73.40 | 74.69 | 72.14 | 73.35 | 233,028 | -0.38(-0.51%) |
Jun 16, 2020 | 73.88 | 74.87 | 72.14 | 73.73 | 264,403 | +0.81(+1.12%) |
Jun 15, 2020 | 68.98 | 73.71 | 68.98 | 72.92 | 165,602 | +1.86(+2.62%) |
Jun 12, 2020 | 71.76 | 71.76 | 69.47 | 71.05 | 135,025 | +1.80(+2.61%) |
Jun 11, 2020 | 71.03 | 71.40 | 68.57 | 69.25 | 69,973 | -4.32(-5.88%) |
Jun 10, 2020 | 75.89 | 75.89 | 73.57 | 73.57 | 62,179 | -2.61(-3.42%) |
Jun 09, 2020 | 74.59 | 76.66 | 74.10 | 76.18 | 78,760 | +0.32(+0.42%) |
Jun 08, 2020 | 76.36 | 76.56 | 74.70 | 75.86 | 111,227 | +0.84(+1.12%) |
Jun 05, 2020 | 74.86 | 76.63 | 73.89 | 75.02 | 155,093 | +2.47(+3.40%) |
Jun 04, 2020 | 71.37 | 73.32 | 70.55 | 72.55 | 86,725 | +0.71(+0.99%) |
Jun 03, 2020 | 71.40 | 72.81 | 70.54 | 71.84 | 81,241 | +1.32(+1.87%) |
Jun 02, 2020 | 70.35 | 70.90 | 69.59 | 70.52 | 53,268 | +0.88(+1.27%) |
Jun 01, 2020 | 70.65 | 71.14 | 69.51 | 69.63 | 93,754 | -0.67(-0.96%) |
May 29, 2020 | 68.94 | 70.83 | 68.16 | 70.31 | 168,303 | +0.80(+1.16%) |
May 28, 2020 | 71.39 | 71.64 | 68.79 | 69.51 | 67,579 | -0.85(-1.21%) |
May 27, 2020 | 69.42 | 70.52 | 68.60 | 70.36 | 87,033 | +1.51(+2.19%) |
May 26, 2020 | 68.84 | 68.91 | 68.01 | 68.85 | 93,995 | +2.48(+3.74%) |
May 22, 2020 | 65.56 | 66.49 | 64.38 | 66.37 | 55,664 | +0.57(+0.86%) |
May 21, 2020 | 65.98 | 67.34 | 65.54 | 65.81 | 82,794 | -0.59(-0.88%) |
May 20, 2020 | 65.19 | 66.52 | 64.34 | 66.39 | 107,200 | +2.46(+3.85%) |
May 19, 2020 | 62.65 | 65.01 | 62.25 | 63.93 | 89,529 | +0.48(+0.75%) |
May 18, 2020 | 63.74 | 65.54 | 63.20 | 63.46 | 112,598 | +2.43(+3.98%) |
May 15, 2020 | 61.24 | 63.17 | 60.64 | 61.03 | 336,606 | +0.25(+0.41%) |
May 14, 2020 | 58.78 | 61.13 | 57.10 | 60.78 | 113,001 | +0.76(+1.27%) |
May 13, 2020 | 58.74 | 60.22 | 57.82 | 60.02 | 146,784 | +0.65(+1.10%) |
May 12, 2020 | 59.02 | 61.24 | 57.52 | 59.36 | 142,353 | -0.21(-0.35%) |
May 11, 2020 | 60.85 | 61.38 | 59.32 | 59.57 | 80,773 | -2.23(-3.61%) |
May 08, 2020 | 60.02 | 61.87 | 59.70 | 61.80 | 67,765 | +3.12(+5.32%) |
May 07, 2020 | 57.44 | 59.53 | 56.89 | 58.68 | 74,585 | +2.03(+3.59%) |
May 06, 2020 | 59.17 | 59.17 | 56.23 | 56.64 | 62,089 | -1.55(-2.66%) |
May 05, 2020 | 59.30 | 59.79 | 57.90 | 58.19 | 60,532 | +0.12(+0.20%) |
May 04, 2020 | 58.46 | 60.15 | 57.71 | 58.07 | 66,172 | -1.16(-1.96%) |
May 01, 2020 | 60.41 | 61.04 | 58.45 | 59.23 | 80,672 | -2.88(-4.63%) |
Apr 30, 2020 | 62.16 | 62.52 | 59.97 | 62.11 | 87,086 | -0.88(-1.40%) |
Apr 29, 2020 | 60.91 | 65.00 | 59.69 | 62.99 | 97,222 | +4.54(+7.77%) |
Apr 28, 2020 | 58.89 | 60.68 | 58.07 | 58.45 | 71,374 | +0.56(+0.96%) |
Apr 27, 2020 | 54.80 | 59.77 | 54.80 | 57.89 | 79,620 | +2.87(+5.21%) |
Apr 24, 2020 | 55.72 | 56.07 | 54.29 | 55.03 | 56,672 | -0.70(-1.26%) |
Apr 23, 2020 | 56.79 | 58.75 | 54.66 | 55.73 | 57,102 | -0.66(-1.18%) |
Apr 22, 2020 | 57.80 | 58.72 | 56.10 | 56.40 | 83,725 | -0.83(-1.46%) |
Apr 21, 2020 | 56.30 | 58.69 | 56.30 | 57.23 | 69,670 | -0.12(-0.21%) |
Apr 20, 2020 | 57.30 | 59.12 | 56.69 | 57.35 | 84,531 | -0.96(-1.65%) |
Apr 17, 2020 | 57.99 | 59.88 | 56.93 | 58.31 | 49,613 | +1.84(+3.27%) |
Apr 16, 2020 | 57.34 | 57.34 | 54.15 | 56.47 | 82,085 | -0.23(-0.40%) |
Apr 15, 2020 | 58.52 | 59.25 | 55.43 | 56.69 | 69,753 | -2.27(-3.85%) |
Apr 14, 2020 | 61.48 | 62.08 | 57.40 | 58.96 | 98,032 | -0.78(-1.31%) |
Apr 13, 2020 | 60.04 | 60.75 | 58.03 | 59.75 | 92,651 | -1.12(-1.84%) |
Apr 09, 2020 | 56.41 | 62.12 | 56.06 | 60.87 | 199,664 | +6.04(+11.01%) |
Apr 08, 2020 | 50.22 | 55.30 | 50.22 | 54.83 | 69,343 | +5.31(+10.71%) |
Apr 07, 2020 | 49.69 | 52.39 | 48.23 | 49.52 | 82,790 | +1.59(+3.31%) |
Apr 06, 2020 | 44.72 | 48.99 | 44.72 | 47.94 | 112,662 | +3.95(+8.97%) |
Apr 03, 2020 | 46.40 | 47.49 | 43.22 | 43.99 | 123,731 | -3.24(-6.87%) |
Apr 02, 2020 | 49.27 | 50.32 | 45.83 | 47.23 | 106,883 | -1.65(-3.37%) |