Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 75.26 | 77.47 | 75.10 | 76.85 | 7,321 | +2.28(+3.06%) |
Jun 29, 2020 | 72.79 | 75.51 | 72.79 | 74.56 | 9,034 | +4.61(+6.59%) |
Jun 26, 2020 | 73.57 | 73.57 | 69.96 | 69.96 | 24,272 | -5.04(-6.72%) |
Jun 25, 2020 | 70.99 | 75.00 | 70.99 | 75.00 | 5,763 | +4.49(+6.37%) |
Jun 24, 2020 | 73.43 | 73.43 | 70.45 | 70.51 | 7,754 | -4.07(-5.46%) |
Jun 23, 2020 | 75.56 | 75.56 | 74.49 | 74.58 | 3,532 | +0.28(+0.37%) |
Jun 22, 2020 | 73.75 | 75.94 | 73.75 | 74.31 | 5,364 | -0.65(-0.87%) |
Jun 19, 2020 | 75.28 | 75.28 | 72.92 | 74.96 | 11,832 | +0.34(+0.45%) |
Jun 18, 2020 | 73.21 | 74.98 | 73.21 | 74.62 | 3,978 | +0.46(+0.63%) |
Jun 17, 2020 | 75.91 | 75.91 | 74.16 | 74.16 | 4,222 | -2.22(-2.91%) |
Jun 16, 2020 | 77.55 | 77.88 | 75.15 | 76.38 | 8,599 | +2.25(+3.04%) |
Jun 15, 2020 | 70.73 | 74.75 | 69.41 | 74.13 | 8,205 | +4.12(+5.89%) |
Jun 12, 2020 | 76.00 | 76.00 | 67.73 | 70.01 | 8,495 | -0.69(-0.98%) |
Jun 11, 2020 | 74.65 | 74.66 | 70.70 | 70.70 | 11,155 | -7.66(-9.78%) |
Jun 10, 2020 | 80.38 | 80.38 | 78.36 | 78.36 | 3,294 | -1.50(-1.88%) |
Jun 09, 2020 | 81.58 | 81.85 | 79.10 | 79.86 | 7,189 | -2.78(-3.36%) |
Jun 08, 2020 | 85.12 | 86.39 | 82.64 | 82.64 | 9,851 | -0.21(-0.25%) |
Jun 05, 2020 | 86.30 | 86.30 | 82.85 | 82.85 | 16,889 | +2.10(+2.60%) |
Jun 04, 2020 | 78.44 | 81.09 | 78.44 | 80.75 | 5,728 | +0.19(+0.23%) |
Jun 03, 2020 | 78.97 | 80.57 | 77.15 | 80.57 | 4,605 | +4.73(+6.23%) |
Jun 02, 2020 | 76.92 | 78.00 | 75.50 | 75.84 | 4,547 | +0.70(+0.93%) |
Jun 01, 2020 | 75.82 | 76.88 | 75.14 | 75.14 | 8,401 | +0.58(+0.78%) |
May 29, 2020 | 75.39 | 75.64 | 74.02 | 74.55 | 8,191 | -1.83(-2.39%) |
May 28, 2020 | 78.61 | 79.64 | 76.38 | 76.38 | 12,051 | -2.65(-3.35%) |
May 27, 2020 | 74.41 | 79.37 | 74.41 | 79.03 | 9,381 | +5.89(+8.06%) |
May 26, 2020 | 70.20 | 73.14 | 70.20 | 73.14 | 4,609 | +5.29(+7.80%) |
May 22, 2020 | 68.73 | 68.73 | 67.39 | 67.85 | 9,708 | +0.38(+0.56%) |
May 21, 2020 | 66.74 | 68.72 | 66.74 | 67.47 | 6,043 | -0.75(-1.10%) |
May 20, 2020 | 67.24 | 68.23 | 66.51 | 68.23 | 19,510 | +4.03(+6.28%) |
May 19, 2020 | 65.93 | 67.57 | 63.28 | 64.19 | 17,045 | -3.40(-5.03%) |
May 18, 2020 | 65.11 | 67.59 | 64.48 | 67.59 | 8,509 | +7.24(+11.99%) |
May 15, 2020 | 59.42 | 60.59 | 59.33 | 60.36 | 9,203 | +0.74(+1.24%) |
May 14, 2020 | 57.41 | 60.56 | 57.40 | 59.61 | 10,985 | -0.62(-1.03%) |
May 13, 2020 | 59.92 | 60.74 | 57.34 | 60.24 | 17,521 | +0.02(+0.03%) |
May 12, 2020 | 63.28 | 63.76 | 60.20 | 60.22 | 18,701 | -4.05(-6.31%) |
May 11, 2020 | 65.93 | 65.93 | 63.58 | 64.27 | 10,767 | -1.65(-2.50%) |
May 08, 2020 | 64.01 | 67.29 | 63.99 | 65.92 | 11,225 | +2.48(+3.91%) |
May 07, 2020 | 64.38 | 65.25 | 61.80 | 63.44 | 10,653 | -0.72(-1.12%) |
May 06, 2020 | 66.41 | 66.41 | 63.46 | 64.16 | 14,666 | -0.78(-1.20%) |
May 05, 2020 | 70.69 | 70.69 | 64.94 | 64.94 | 14,450 | -4.49(-6.47%) |
May 04, 2020 | 70.89 | 70.89 | 68.21 | 69.43 | 12,978 | -0.61(-0.88%) |
May 01, 2020 | 72.68 | 74.32 | 68.23 | 70.05 | 24,171 | -3.81(-5.15%) |
Apr 30, 2020 | 75.38 | 76.14 | 72.48 | 73.85 | 17,686 | -1.98(-2.61%) |
Apr 29, 2020 | 77.78 | 80.31 | 75.49 | 75.83 | 32,650 | +2.26(+3.07%) |
Apr 28, 2020 | 67.93 | 73.72 | 67.13 | 73.57 | 30,896 | +7.84(+11.93%) |
Apr 27, 2020 | 63.69 | 67.11 | 63.45 | 65.73 | 19,972 | +3.60(+5.80%) |
Apr 24, 2020 | 61.75 | 62.80 | 60.23 | 62.13 | 13,370 | +1.12(+1.83%) |
Apr 23, 2020 | 61.29 | 63.39 | 59.85 | 61.01 | 12,373 | +0.80(+1.33%) |
Apr 22, 2020 | 60.06 | 60.89 | 59.15 | 60.21 | 10,449 | +1.76(+3.01%) |
Apr 21, 2020 | 54.79 | 59.11 | 54.79 | 58.45 | 20,810 | +1.89(+3.33%) |
Apr 20, 2020 | 57.63 | 59.17 | 55.09 | 56.57 | 23,347 | -1.46(-2.52%) |
Apr 17, 2020 | 57.58 | 58.03 | 54.06 | 58.03 | 14,586 | +1.86(+3.30%) |
Apr 16, 2020 | 60.81 | 61.21 | 55.90 | 56.17 | 22,436 | -4.79(-7.85%) |
Apr 15, 2020 | 65.76 | 65.76 | 60.91 | 60.96 | 20,900 | -4.99(-7.56%) |
Apr 14, 2020 | 66.58 | 67.12 | 64.79 | 65.95 | 17,637 | +0.25(+0.38%) |
Apr 13, 2020 | 66.75 | 67.63 | 64.29 | 65.70 | 22,531 | -2.61(-3.82%) |
Apr 09, 2020 | 69.13 | 70.58 | 66.81 | 68.31 | 19,043 | +0.29(+0.42%) |
Apr 08, 2020 | 65.79 | 68.98 | 63.68 | 68.02 | 39,302 | +3.12(+4.81%) |
Apr 07, 2020 | 67.14 | 67.80 | 63.82 | 64.90 | 27,717 | -1.31(-1.98%) |
Apr 06, 2020 | 61.11 | 66.21 | 60.72 | 66.21 | 22,082 | +7.42(+12.63%) |
Apr 03, 2020 | 59.21 | 59.73 | 56.55 | 58.79 | 9,825 | -0.19(-0.32%) |
Apr 02, 2020 | 59.22 | 59.97 | 55.18 | 58.98 | 19,314 | +1.77(+3.09%) |