Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 71.51 | 74.99 | 71.42 | 74.73 | 420,153 | +3.43(+4.81%) |
Jun 29, 2020 | 69.66 | 71.29 | 68.57 | 71.29 | 361,696 | +2.57(+3.74%) |
Jun 26, 2020 | 68.98 | 69.48 | 67.83 | 68.73 | 1,404,768 | -1.03(-1.47%) |
Jun 25, 2020 | 67.62 | 69.88 | 67.15 | 69.75 | 504,202 | +1.56(+2.29%) |
Jun 24, 2020 | 70.59 | 70.60 | 67.53 | 68.19 | 498,477 | -3.28(-4.59%) |
Jun 23, 2020 | 73.01 | 73.01 | 71.27 | 71.47 | 269,808 | -0.43(-0.60%) |
Jun 22, 2020 | 71.31 | 72.08 | 69.65 | 71.90 | 306,047 | +0.01(+0.01%) |
Jun 19, 2020 | 74.30 | 74.36 | 71.02 | 71.89 | 513,708 | -0.86(-1.19%) |
Jun 18, 2020 | 73.65 | 74.33 | 71.19 | 72.75 | 500,383 | -1.30(-1.76%) |
Jun 17, 2020 | 75.69 | 75.69 | 73.28 | 74.06 | 280,525 | -1.20(-1.59%) |
Jun 16, 2020 | 77.01 | 77.69 | 74.08 | 75.25 | 443,729 | +1.44(+1.95%) |
Jun 15, 2020 | 70.14 | 74.40 | 70.14 | 73.82 | 374,865 | +1.09(+1.50%) |
Jun 12, 2020 | 75.89 | 76.39 | 71.35 | 72.72 | 420,022 | -0.38(-0.52%) |
Jun 11, 2020 | 74.67 | 75.29 | 73.01 | 73.11 | 422,397 | -4.88(-6.26%) |
Jun 10, 2020 | 80.87 | 80.87 | 77.30 | 77.99 | 474,801 | -2.79(-3.45%) |
Jun 09, 2020 | 80.31 | 81.48 | 78.82 | 80.77 | 358,249 | -1.00(-1.22%) |
Jun 08, 2020 | 82.64 | 83.79 | 81.39 | 81.77 | 340,744 | -0.41(-0.50%) |
Jun 05, 2020 | 78.56 | 83.08 | 77.76 | 82.18 | 709,947 | +6.73(+8.92%) |
Jun 04, 2020 | 75.44 | 76.41 | 74.28 | 75.45 | 451,550 | +0.25(+0.33%) |
Jun 03, 2020 | 74.48 | 75.83 | 74.18 | 75.21 | 790,450 | +1.94(+2.64%) |
Jun 02, 2020 | 72.69 | 73.45 | 71.91 | 73.27 | 300,825 | +0.62(+0.86%) |
Jun 01, 2020 | 72.07 | 73.34 | 71.61 | 72.65 | 370,504 | +0.38(+0.53%) |
May 29, 2020 | 73.23 | 73.82 | 71.15 | 72.26 | 496,494 | -1.63(-2.21%) |
May 28, 2020 | 75.20 | 76.09 | 72.96 | 73.89 | 610,370 | +0.33(+0.44%) |
May 27, 2020 | 72.07 | 73.78 | 70.95 | 73.57 | 510,639 | +2.98(+4.22%) |
May 26, 2020 | 70.57 | 71.58 | 69.21 | 70.59 | 639,584 | +2.23(+3.27%) |
May 22, 2020 | 69.72 | 69.72 | 67.71 | 68.35 | 493,364 | -1.08(-1.56%) |
May 21, 2020 | 68.26 | 69.87 | 68.26 | 69.44 | 336,245 | +1.14(+1.67%) |
May 20, 2020 | 68.00 | 68.80 | 66.83 | 68.29 | 705,959 | +1.35(+2.02%) |
May 19, 2020 | 68.10 | 69.19 | 66.92 | 66.94 | 456,859 | -1.42(-2.08%) |
May 18, 2020 | 67.99 | 70.04 | 67.77 | 68.36 | 435,039 | +2.67(+4.07%) |
May 15, 2020 | 65.30 | 66.64 | 64.41 | 65.69 | 477,297 | +0.12(+0.19%) |
May 14, 2020 | 63.29 | 65.88 | 61.89 | 65.56 | 1,111,331 | +1.51(+2.36%) |
May 13, 2020 | 64.28 | 64.66 | 62.26 | 64.05 | 1,097,120 | -0.93(-1.43%) |
May 12, 2020 | 68.95 | 68.98 | 64.93 | 64.98 | 1,082,811 | -3.84(-5.59%) |
May 11, 2020 | 70.23 | 70.23 | 68.07 | 68.82 | 589,738 | -2.36(-3.31%) |
May 08, 2020 | 71.53 | 71.90 | 70.90 | 71.18 | 411,988 | +1.25(+1.78%) |
May 07, 2020 | 71.30 | 71.90 | 69.80 | 69.93 | 329,540 | -0.27(-0.38%) |
May 06, 2020 | 71.39 | 72.07 | 70.15 | 70.20 | 304,005 | -1.05(-1.48%) |
May 05, 2020 | 71.43 | 72.60 | 70.45 | 71.26 | 518,085 | +0.52(+0.73%) |
May 04, 2020 | 71.08 | 71.08 | 68.75 | 70.74 | 588,311 | -1.40(-1.93%) |
May 01, 2020 | 71.80 | 72.46 | 70.78 | 72.14 | 381,610 | -1.55(-2.10%) |
Apr 30, 2020 | 77.01 | 77.05 | 73.65 | 73.68 | 494,746 | -4.55(-5.82%) |
Apr 29, 2020 | 77.84 | 79.97 | 76.70 | 78.23 | 716,457 | +3.23(+4.31%) |
Apr 28, 2020 | 77.04 | 78.66 | 74.78 | 75.00 | 504,301 | -0.79(-1.05%) |
Apr 27, 2020 | 72.31 | 77.50 | 71.99 | 75.80 | 661,605 | +1.57(+2.11%) |
Apr 24, 2020 | 72.68 | 75.09 | 70.75 | 74.23 | 557,561 | +0.59(+0.80%) |
Apr 23, 2020 | 73.85 | 75.15 | 71.83 | 73.64 | 331,665 | +0.95(+1.30%) |
Apr 22, 2020 | 74.13 | 74.81 | 72.19 | 72.69 | 441,887 | -0.55(-0.76%) |
Apr 21, 2020 | 74.76 | 75.84 | 73.04 | 73.24 | 504,415 | -3.38(-4.42%) |
Apr 20, 2020 | 78.36 | 78.63 | 76.06 | 76.63 | 343,696 | -3.19(-4.00%) |
Apr 17, 2020 | 77.92 | 80.03 | 76.69 | 79.82 | 505,466 | +4.94(+6.60%) |
Apr 16, 2020 | 73.15 | 75.32 | 71.52 | 74.88 | 448,498 | +1.41(+1.93%) |
Apr 15, 2020 | 72.67 | 74.33 | 71.95 | 73.46 | 434,141 | -2.02(-2.67%) |
Apr 14, 2020 | 76.61 | 77.24 | 75.13 | 75.48 | 371,210 | +0.37(+0.50%) |
Apr 13, 2020 | 79.69 | 79.69 | 74.66 | 75.11 | 228,690 | -5.47(-6.79%) |
Apr 09, 2020 | 76.86 | 81.03 | 75.25 | 80.58 | 282,964 | +5.55(+7.40%) |
Apr 08, 2020 | 73.02 | 76.06 | 71.94 | 75.02 | 428,887 | +2.49(+3.43%) |
Apr 07, 2020 | 76.10 | 77.79 | 72.40 | 72.54 | 526,611 | +0.15(+0.21%) |
Apr 06, 2020 | 68.41 | 72.97 | 68.15 | 72.38 | 479,713 | +7.43(+11.44%) |
Apr 03, 2020 | 70.09 | 70.83 | 63.91 | 64.96 | 367,069 | -4.89(-7.01%) |
Apr 02, 2020 | 70.80 | 72.48 | 68.03 | 69.85 | 377,246 | -0.25(-0.35%) |