Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 67.71 | 70.66 | 67.71 | 70.20 | 79,730 | +1.98(+2.91%) |
Jun 29, 2020 | 65.54 | 68.69 | 64.88 | 68.22 | 76,645 | +2.41(+3.66%) |
Jun 26, 2020 | 67.80 | 68.44 | 65.64 | 65.81 | 152,931 | -2.76(-4.02%) |
Jun 25, 2020 | 66.98 | 68.60 | 66.79 | 68.57 | 70,922 | +1.16(+1.71%) |
Jun 24, 2020 | 68.74 | 69.40 | 66.05 | 67.41 | 79,057 | -2.29(-3.29%) |
Jun 23, 2020 | 71.70 | 72.00 | 69.31 | 69.70 | 65,422 | -1.38(-1.95%) |
Jun 22, 2020 | 70.60 | 72.14 | 69.09 | 71.08 | 79,719 | +0.93(+1.32%) |
Jun 19, 2020 | 74.40 | 74.42 | 69.72 | 70.16 | 617,953 | -3.51(-4.76%) |
Jun 18, 2020 | 72.89 | 74.14 | 72.42 | 73.66 | 119,378 | +0.00(+0.00%) |
Jun 17, 2020 | 73.71 | 75.00 | 72.45 | 73.66 | 232,043 | -0.38(-0.51%) |
Jun 16, 2020 | 74.19 | 75.19 | 72.45 | 74.04 | 263,286 | +0.82(+1.12%) |
Jun 15, 2020 | 69.27 | 74.02 | 69.27 | 73.23 | 164,903 | +1.87(+2.62%) |
Jun 12, 2020 | 72.06 | 72.06 | 69.76 | 71.35 | 134,455 | +1.81(+2.61%) |
Jun 11, 2020 | 71.33 | 71.70 | 68.86 | 69.54 | 69,677 | -4.34(-5.88%) |
Jun 10, 2020 | 76.21 | 76.21 | 73.88 | 73.88 | 61,916 | -2.62(-3.42%) |
Jun 09, 2020 | 74.91 | 76.98 | 74.41 | 76.50 | 78,428 | +0.32(+0.42%) |
Jun 08, 2020 | 76.68 | 76.88 | 75.02 | 76.18 | 110,757 | +0.85(+1.12%) |
Jun 05, 2020 | 75.18 | 76.95 | 74.20 | 75.34 | 154,438 | +2.48(+3.40%) |
Jun 04, 2020 | 71.67 | 73.63 | 70.85 | 72.86 | 86,358 | +0.72(+0.99%) |
Jun 03, 2020 | 71.70 | 73.12 | 70.84 | 72.14 | 80,898 | +1.32(+1.87%) |
Jun 02, 2020 | 70.65 | 71.20 | 69.89 | 70.82 | 53,043 | +0.89(+1.27%) |
Jun 01, 2020 | 70.95 | 71.44 | 69.80 | 69.93 | 93,358 | -0.68(-0.96%) |
May 29, 2020 | 69.23 | 71.13 | 68.45 | 70.61 | 167,592 | +0.81(+1.16%) |
May 28, 2020 | 71.69 | 71.94 | 69.08 | 69.80 | 67,294 | -0.86(-1.21%) |
May 27, 2020 | 69.71 | 70.82 | 68.89 | 70.66 | 86,666 | +1.51(+2.19%) |
May 26, 2020 | 69.13 | 69.20 | 68.30 | 69.14 | 93,598 | +2.49(+3.74%) |
May 22, 2020 | 65.84 | 66.77 | 64.65 | 66.65 | 55,429 | +0.57(+0.86%) |
May 21, 2020 | 66.26 | 67.63 | 65.82 | 66.09 | 82,444 | -0.59(-0.88%) |
May 20, 2020 | 65.47 | 66.80 | 64.61 | 66.67 | 106,748 | +2.47(+3.85%) |
May 19, 2020 | 62.92 | 65.29 | 62.51 | 64.20 | 89,151 | +0.48(+0.75%) |
May 18, 2020 | 64.01 | 65.82 | 63.46 | 63.73 | 112,123 | +2.44(+3.98%) |
May 15, 2020 | 61.50 | 63.44 | 60.90 | 61.29 | 335,185 | +0.25(+0.41%) |
May 14, 2020 | 59.03 | 61.39 | 57.34 | 61.04 | 112,523 | +0.77(+1.27%) |
May 13, 2020 | 58.99 | 60.48 | 58.07 | 60.27 | 146,163 | +0.66(+1.10%) |
May 12, 2020 | 59.27 | 61.50 | 57.76 | 59.61 | 141,751 | -0.21(-0.35%) |
May 11, 2020 | 61.11 | 61.64 | 59.57 | 59.82 | 80,432 | -2.24(-3.61%) |
May 08, 2020 | 60.27 | 62.14 | 59.95 | 62.06 | 67,478 | +3.14(+5.32%) |
May 07, 2020 | 57.68 | 59.78 | 57.13 | 58.93 | 74,270 | +2.04(+3.59%) |
May 06, 2020 | 59.42 | 59.42 | 56.47 | 56.88 | 61,827 | -1.55(-2.66%) |
May 05, 2020 | 59.55 | 60.04 | 58.15 | 58.44 | 60,277 | +0.12(+0.20%) |
May 04, 2020 | 58.71 | 60.41 | 57.96 | 58.32 | 65,893 | -1.17(-1.96%) |
May 01, 2020 | 60.67 | 61.30 | 58.70 | 59.48 | 80,331 | -2.89(-4.63%) |
Apr 30, 2020 | 62.42 | 62.79 | 60.22 | 62.37 | 86,718 | -0.89(-1.40%) |
Apr 29, 2020 | 61.17 | 65.28 | 59.94 | 63.26 | 96,812 | +4.56(+7.77%) |
Apr 28, 2020 | 59.14 | 60.94 | 58.32 | 58.70 | 71,072 | +0.56(+0.96%) |
Apr 27, 2020 | 55.03 | 60.02 | 55.03 | 58.14 | 79,284 | +2.88(+5.21%) |
Apr 24, 2020 | 55.96 | 56.31 | 54.52 | 55.26 | 56,433 | -0.71(-1.26%) |
Apr 23, 2020 | 57.03 | 59.00 | 54.89 | 55.97 | 56,860 | -0.67(-1.18%) |
Apr 22, 2020 | 58.05 | 58.97 | 56.34 | 56.63 | 83,371 | -0.84(-1.46%) |
Apr 21, 2020 | 56.54 | 58.94 | 56.54 | 57.47 | 69,376 | -0.12(-0.21%) |
Apr 20, 2020 | 57.54 | 59.37 | 56.93 | 57.59 | 84,174 | -0.97(-1.65%) |
Apr 17, 2020 | 58.24 | 60.14 | 57.17 | 58.56 | 49,404 | +1.85(+3.27%) |
Apr 16, 2020 | 57.58 | 57.58 | 54.38 | 56.70 | 81,738 | -0.23(-0.40%) |
Apr 15, 2020 | 58.77 | 59.50 | 55.67 | 56.93 | 69,459 | -2.28(-3.85%) |
Apr 14, 2020 | 61.74 | 62.34 | 57.64 | 59.21 | 97,618 | -0.79(-1.31%) |
Apr 13, 2020 | 60.29 | 61.01 | 58.28 | 60.00 | 92,260 | -1.13(-1.84%) |
Apr 09, 2020 | 56.65 | 62.38 | 56.30 | 61.13 | 198,821 | +6.06(+11.01%) |
Apr 08, 2020 | 50.43 | 55.53 | 50.43 | 55.06 | 69,050 | +5.33(+10.71%) |
Apr 07, 2020 | 49.90 | 52.62 | 48.44 | 49.73 | 82,440 | +1.59(+3.31%) |
Apr 06, 2020 | 44.91 | 49.20 | 44.91 | 48.14 | 112,186 | +3.96(+8.97%) |
Apr 03, 2020 | 46.60 | 47.69 | 43.40 | 44.18 | 123,209 | -3.26(-6.87%) |
Apr 02, 2020 | 49.47 | 50.53 | 46.03 | 47.43 | 106,431 | -1.65(-3.37%) |