Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 62.45 | 63.80 | 61.46 | 62.95 | 743,146 | +0.18(+0.29%) |
Jun 29, 2020 | 66.22 | 66.93 | 61.16 | 62.77 | 832,735 | -3.15(-4.78%) |
Jun 26, 2020 | 65.31 | 66.36 | 62.29 | 65.92 | 1,871,300 | +0.28(+0.43%) |
Jun 25, 2020 | 64.75 | 66.29 | 64.36 | 65.64 | 356,074 | +1.14(+1.77%) |
Jun 24, 2020 | 64.67 | 65.78 | 62.76 | 64.50 | 592,702 | -0.82(-1.26%) |
Jun 23, 2020 | 65.98 | 67.50 | 65.21 | 65.32 | 459,975 | +0.20(+0.31%) |
Jun 22, 2020 | 63.28 | 65.54 | 61.69 | 65.12 | 623,306 | +2.06(+3.27%) |
Jun 19, 2020 | 63.62 | 63.94 | 61.95 | 63.06 | 1,133,300 | -1.03(-1.61%) |
Jun 18, 2020 | 63.46 | 65.00 | 63.45 | 64.09 | 468,850 | +0.55(+0.87%) |
Jun 17, 2020 | 62.74 | 64.60 | 62.74 | 63.54 | 495,667 | +0.70(+1.11%) |
Jun 16, 2020 | 64.21 | 64.57 | 61.21 | 62.84 | 427,934 | -0.27(-0.43%) |
Jun 15, 2020 | 60.12 | 63.25 | 60.12 | 63.11 | 488,138 | +1.80(+2.94%) |
Jun 12, 2020 | 63.04 | 64.16 | 59.83 | 61.31 | 647,900 | -0.19(-0.31%) |
Jun 11, 2020 | 63.03 | 64.95 | 61.47 | 61.50 | 798,622 | -3.10(-4.80%) |
Jun 10, 2020 | 62.31 | 65.50 | 61.72 | 64.60 | 719,796 | +2.31(+3.71%) |
Jun 09, 2020 | 64.85 | 65.24 | 62.05 | 62.29 | 1,299,338 | -3.48(-5.29%) |
Jun 08, 2020 | 65.20 | 66.25 | 63.76 | 65.77 | 564,527 | +1.11(+1.72%) |
Jun 05, 2020 | 65.87 | 67.57 | 63.83 | 64.66 | 1,251,400 | -0.69(-1.06%) |
Jun 04, 2020 | 67.86 | 68.52 | 64.33 | 65.35 | 990,200 | -3.24(-4.72%) |
Jun 03, 2020 | 67.32 | 69.75 | 66.64 | 68.59 | 1,255,005 | +0.37(+0.54%) |
Jun 02, 2020 | 60.19 | 68.40 | 60.19 | 68.22 | 3,261,567 | +9.52(+16.22%) |
Jun 01, 2020 | 59.84 | 59.88 | 57.74 | 58.70 | 1,436,426 | -1.07(-1.79%) |
May 29, 2020 | 55.83 | 60.00 | 54.71 | 59.77 | 1,624,600 | +4.02(+7.21%) |
May 28, 2020 | 52.29 | 57.48 | 51.64 | 55.75 | 4,228,327 | -2.39(-4.11%) |
May 27, 2020 | 57.65 | 58.48 | 54.78 | 58.14 | 609,658 | +1.23(+2.16%) |
May 26, 2020 | 60.00 | 61.08 | 56.58 | 56.91 | 782,705 | -2.00(-3.40%) |
May 22, 2020 | 57.43 | 59.43 | 55.80 | 58.91 | 829,500 | +1.48(+2.58%) |
May 21, 2020 | 53.75 | 58.06 | 53.54 | 57.43 | 1,468,977 | +4.96(+9.45%) |
May 20, 2020 | 53.05 | 53.05 | 51.41 | 52.47 | 419,040 | +0.09(+0.17%) |
May 19, 2020 | 53.09 | 53.70 | 51.81 | 52.38 | 599,527 | -0.87(-1.63%) |
May 18, 2020 | 49.18 | 54.13 | 48.70 | 53.25 | 1,066,695 | +5.99(+12.67%) |
May 15, 2020 | 45.37 | 47.33 | 45.09 | 47.26 | 545,900 | +2.00(+4.42%) |
May 14, 2020 | 46.47 | 46.63 | 44.79 | 45.26 | 572,710 | -1.80(-3.82%) |
May 13, 2020 | 50.76 | 51.29 | 46.64 | 47.06 | 729,506 | -3.50(-6.92%) |
May 12, 2020 | 52.34 | 54.50 | 50.48 | 50.56 | 1,018,026 | -1.80(-3.44%) |
May 11, 2020 | 51.42 | 53.00 | 50.53 | 52.36 | 613,641 | +0.26(+0.50%) |
May 08, 2020 | 48.97 | 52.38 | 48.32 | 52.10 | 653,400 | +2.25(+4.51%) |
May 07, 2020 | 50.77 | 51.51 | 49.84 | 49.85 | 341,202 | -0.13(-0.26%) |
May 06, 2020 | 50.38 | 51.00 | 49.50 | 49.98 | 245,463 | -0.60(-1.19%) |
May 05, 2020 | 51.89 | 52.15 | 50.23 | 50.58 | 369,951 | -0.70(-1.37%) |
May 04, 2020 | 47.46 | 51.42 | 46.90 | 51.28 | 637,711 | +3.75(+7.89%) |
May 01, 2020 | 48.31 | 48.97 | 46.63 | 47.53 | 368,400 | -1.44(-2.94%) |
Apr 30, 2020 | 50.34 | 50.61 | 48.93 | 48.97 | 387,124 | -2.00(-3.92%) |
Apr 29, 2020 | 51.06 | 51.67 | 49.78 | 50.97 | 424,125 | +1.23(+2.47%) |
Apr 28, 2020 | 50.82 | 51.06 | 48.85 | 49.74 | 502,233 | -1.25(-2.45%) |
Apr 27, 2020 | 52.66 | 53.00 | 50.82 | 50.99 | 323,384 | -0.57(-1.11%) |
Apr 24, 2020 | 49.87 | 52.10 | 48.91 | 51.56 | 584,000 | +2.21(+4.48%) |
Apr 23, 2020 | 48.20 | 50.16 | 47.96 | 49.35 | 506,143 | +1.21(+2.51%) |
Apr 22, 2020 | 48.69 | 48.69 | 47.10 | 48.14 | 559,597 | +0.26(+0.54%) |
Apr 21, 2020 | 48.75 | 49.98 | 47.33 | 47.88 | 426,320 | -2.12(-4.24%) |
Apr 20, 2020 | 49.40 | 52.09 | 49.40 | 50.00 | 681,095 | +0.27(+0.54%) |
Apr 17, 2020 | 48.74 | 49.73 | 48.00 | 49.73 | 485,400 | +2.15(+4.52%) |
Apr 16, 2020 | 47.26 | 48.36 | 46.55 | 47.58 | 540,202 | +0.41(+0.87%) |
Apr 15, 2020 | 47.29 | 47.60 | 46.28 | 47.17 | 477,970 | -1.66(-3.40%) |
Apr 14, 2020 | 48.59 | 49.68 | 48.03 | 48.83 | 412,469 | +1.15(+2.41%) |
Apr 13, 2020 | 47.06 | 47.86 | 46.11 | 47.68 | 306,644 | +0.38(+0.80%) |
Apr 09, 2020 | 48.44 | 48.94 | 46.66 | 47.30 | 609,400 | -0.52(-1.09%) |
Apr 08, 2020 | 47.50 | 48.24 | 46.92 | 47.82 | 648,787 | +1.01(+2.16%) |
Apr 07, 2020 | 47.95 | 48.21 | 45.90 | 46.81 | 639,166 | -0.53(-1.12%) |
Apr 06, 2020 | 46.55 | 47.66 | 45.98 | 47.34 | 518,132 | +2.25(+4.99%) |
Apr 03, 2020 | 44.17 | 45.44 | 43.45 | 45.09 | 675,200 | +1.10(+2.50%) |
Apr 02, 2020 | 40.50 | 44.45 | 40.50 | 43.99 | 725,210 | +3.24(+7.95%) |