Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 72.63 | 75.43 | 72.25 | 75.13 | 426,160 | +2.49(+3.42%) |
Jun 29, 2020 | 69.83 | 73.44 | 69.11 | 72.64 | 528,350 | +2.95(+4.23%) |
Jun 26, 2020 | 71.21 | 71.21 | 69.16 | 69.69 | 537,608 | -1.64(-2.30%) |
Jun 25, 2020 | 70.07 | 71.42 | 67.30 | 71.33 | 593,473 | -0.91(-1.26%) |
Jun 24, 2020 | 73.83 | 74.33 | 70.38 | 72.24 | 473,323 | -3.22(-4.26%) |
Jun 23, 2020 | 75.32 | 75.69 | 73.68 | 75.45 | 309,827 | +1.15(+1.55%) |
Jun 22, 2020 | 71.73 | 74.34 | 71.35 | 74.30 | 380,435 | +1.84(+2.53%) |
Jun 19, 2020 | 74.61 | 74.61 | 71.31 | 72.46 | 786,554 | -0.93(-1.26%) |
Jun 18, 2020 | 73.08 | 74.23 | 71.69 | 73.39 | 394,644 | -1.09(-1.46%) |
Jun 17, 2020 | 75.98 | 77.17 | 73.92 | 74.48 | 276,918 | -1.73(-2.27%) |
Jun 16, 2020 | 77.47 | 77.67 | 73.06 | 76.20 | 538,170 | +2.78(+3.79%) |
Jun 15, 2020 | 65.81 | 73.53 | 65.42 | 73.42 | 516,485 | +4.13(+5.95%) |
Jun 12, 2020 | 69.90 | 70.78 | 66.26 | 69.29 | 403,155 | +3.08(+4.65%) |
Jun 11, 2020 | 70.84 | 71.83 | 66.03 | 66.22 | 653,469 | -7.77(-10.50%) |
Jun 10, 2020 | 73.45 | 75.72 | 71.59 | 73.98 | 304,618 | -0.20(-0.27%) |
Jun 09, 2020 | 72.13 | 75.06 | 72.01 | 74.18 | 425,343 | +0.03(+0.04%) |
Jun 08, 2020 | 76.87 | 78.23 | 73.52 | 74.15 | 365,837 | -1.18(-1.57%) |
Jun 05, 2020 | 74.30 | 76.04 | 73.18 | 75.33 | 557,467 | +2.64(+3.62%) |
Jun 04, 2020 | 74.07 | 76.18 | 72.47 | 72.70 | 337,329 | -2.49(-3.31%) |
Jun 03, 2020 | 73.15 | 75.57 | 72.30 | 75.19 | 327,812 | +3.87(+5.42%) |
Jun 02, 2020 | 70.93 | 72.13 | 69.71 | 71.32 | 339,500 | +1.57(+2.25%) |
Jun 01, 2020 | 69.29 | 72.02 | 68.04 | 69.75 | 368,118 | +1.15(+1.68%) |
May 29, 2020 | 69.61 | 72.07 | 68.57 | 68.59 | 640,246 | -1.75(-2.48%) |
May 28, 2020 | 77.12 | 77.41 | 70.12 | 70.34 | 643,272 | -4.77(-6.35%) |
May 27, 2020 | 72.28 | 75.33 | 71.91 | 75.11 | 490,796 | +4.93(+7.03%) |
May 26, 2020 | 71.54 | 72.22 | 69.41 | 70.17 | 476,829 | +2.40(+3.54%) |
May 22, 2020 | 66.49 | 68.18 | 65.32 | 67.77 | 262,623 | +1.88(+2.85%) |
May 21, 2020 | 63.87 | 67.11 | 63.87 | 65.90 | 285,813 | +1.94(+3.04%) |
May 20, 2020 | 66.27 | 67.06 | 62.64 | 63.96 | 434,570 | -0.57(-0.89%) |
May 19, 2020 | 62.94 | 66.48 | 61.73 | 64.53 | 533,060 | +0.74(+1.16%) |
May 18, 2020 | 60.12 | 64.31 | 60.03 | 63.79 | 552,409 | +7.67(+13.67%) |
May 15, 2020 | 53.69 | 57.17 | 52.78 | 56.12 | 364,248 | +2.22(+4.12%) |
May 14, 2020 | 51.26 | 53.93 | 49.53 | 53.90 | 319,981 | +0.82(+1.54%) |
May 13, 2020 | 54.72 | 54.88 | 52.23 | 53.08 | 575,295 | -2.21(-4.00%) |
May 12, 2020 | 57.48 | 57.48 | 55.29 | 55.29 | 452,053 | -2.01(-3.51%) |
May 11, 2020 | 57.38 | 58.25 | 56.09 | 57.30 | 490,855 | -1.42(-2.42%) |
May 08, 2020 | 57.12 | 58.92 | 55.67 | 58.72 | 369,213 | +3.24(+5.83%) |
May 07, 2020 | 55.26 | 55.96 | 54.71 | 55.49 | 431,493 | +1.50(+2.78%) |
May 06, 2020 | 54.74 | 55.48 | 53.68 | 53.99 | 442,297 | -0.40(-0.74%) |
May 05, 2020 | 54.05 | 55.86 | 53.62 | 54.39 | 581,322 | +1.55(+2.93%) |
May 04, 2020 | 49.76 | 53.29 | 49.21 | 52.84 | 589,966 | +1.57(+3.06%) |
May 01, 2020 | 49.13 | 51.36 | 48.74 | 51.27 | 501,943 | -0.60(-1.16%) |
Apr 30, 2020 | 51.30 | 53.11 | 50.50 | 51.87 | 924,561 | -0.99(-1.87%) |
Apr 29, 2020 | 50.22 | 54.42 | 49.41 | 52.86 | 697,185 | +5.16(+10.82%) |
Apr 28, 2020 | 46.71 | 48.00 | 46.05 | 47.70 | 665,129 | +3.60(+8.17%) |
Apr 27, 2020 | 42.57 | 44.70 | 42.16 | 44.10 | 501,581 | +2.05(+4.88%) |
Apr 24, 2020 | 40.35 | 42.83 | 39.86 | 42.04 | 515,520 | +2.17(+5.45%) |
Apr 23, 2020 | 38.91 | 40.54 | 37.85 | 39.87 | 690,879 | +1.22(+3.17%) |
Apr 22, 2020 | 39.47 | 39.72 | 37.99 | 38.65 | 384,162 | +0.62(+1.64%) |
Apr 21, 2020 | 36.79 | 38.37 | 36.51 | 38.03 | 671,555 | -0.71(-1.83%) |
Apr 20, 2020 | 39.59 | 41.03 | 38.15 | 38.74 | 467,076 | -2.83(-6.81%) |
Apr 17, 2020 | 40.90 | 42.41 | 40.17 | 41.57 | 444,089 | +2.77(+7.15%) |
Apr 16, 2020 | 38.49 | 39.74 | 37.79 | 38.80 | 560,542 | +0.19(+0.49%) |
Apr 15, 2020 | 39.36 | 39.75 | 37.77 | 38.61 | 385,026 | -3.26(-7.78%) |
Apr 14, 2020 | 42.37 | 43.41 | 40.42 | 41.87 | 419,039 | +1.12(+2.74%) |
Apr 13, 2020 | 45.87 | 45.87 | 39.17 | 40.75 | 577,661 | -5.60(-12.07%) |
Apr 09, 2020 | 46.60 | 50.04 | 44.75 | 46.35 | 651,493 | +1.84(+4.12%) |
Apr 08, 2020 | 40.96 | 44.73 | 40.43 | 44.51 | 678,657 | +4.54(+11.36%) |
Apr 07, 2020 | 41.27 | 42.52 | 38.79 | 39.97 | 1,014,915 | +1.81(+4.73%) |
Apr 06, 2020 | 34.41 | 38.49 | 33.87 | 38.17 | 775,003 | +6.55(+20.73%) |
Apr 03, 2020 | 30.37 | 32.20 | 29.86 | 31.61 | 925,870 | +1.16(+3.82%) |
Apr 02, 2020 | 31.14 | 31.87 | 28.56 | 30.45 | 684,553 | -0.99(-3.14%) |