Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 60.58 | 62.21 | 60.21 | 61.78 | 1,107,959 | +1.49(+2.47%) |
Jun 29, 2020 | 59.00 | 60.31 | 57.79 | 60.29 | 1,618,892 | +1.77(+3.02%) |
Jun 26, 2020 | 57.23 | 59.95 | 56.48 | 58.52 | 7,620,000 | +0.82(+1.42%) |
Jun 25, 2020 | 56.52 | 57.75 | 55.30 | 57.70 | 1,267,809 | +0.74(+1.30%) |
Jun 24, 2020 | 59.00 | 59.17 | 56.81 | 56.96 | 1,373,784 | -2.52(-4.24%) |
Jun 23, 2020 | 62.90 | 62.91 | 59.28 | 59.48 | 1,495,085 | -1.20(-1.98%) |
Jun 22, 2020 | 60.55 | 61.91 | 55.53 | 60.68 | 2,552,205 | -1.86(-2.97%) |
Jun 19, 2020 | 66.04 | 66.04 | 62.53 | 62.54 | 1,336,800 | -2.25(-3.47%) |
Jun 18, 2020 | 65.63 | 65.94 | 64.36 | 64.79 | 659,824 | -0.95(-1.45%) |
Jun 17, 2020 | 66.26 | 67.40 | 65.39 | 65.74 | 797,027 | -0.11(-0.17%) |
Jun 16, 2020 | 69.28 | 69.83 | 65.19 | 65.85 | 1,023,437 | -1.41(-2.10%) |
Jun 15, 2020 | 64.73 | 67.44 | 64.58 | 67.26 | 977,981 | +1.05(+1.59%) |
Jun 12, 2020 | 69.24 | 69.85 | 64.22 | 66.21 | 1,372,800 | -1.27(-1.88%) |
Jun 11, 2020 | 67.32 | 70.58 | 67.04 | 67.48 | 1,136,225 | -2.68(-3.82%) |
Jun 10, 2020 | 72.10 | 72.92 | 70.03 | 70.16 | 750,920 | -1.97(-2.73%) |
Jun 09, 2020 | 68.55 | 72.68 | 67.58 | 72.13 | 1,124,972 | +3.62(+5.28%) |
Jun 08, 2020 | 72.20 | 72.42 | 67.90 | 68.51 | 955,251 | -3.09(-4.32%) |
Jun 05, 2020 | 71.20 | 73.06 | 70.34 | 71.60 | 757,600 | +2.30(+3.32%) |
Jun 04, 2020 | 71.51 | 72.40 | 68.95 | 69.30 | 648,865 | -2.76(-3.83%) |
Jun 03, 2020 | 72.01 | 73.19 | 71.68 | 72.06 | 823,619 | +1.23(+1.74%) |
Jun 02, 2020 | 72.25 | 72.72 | 70.39 | 70.83 | 706,678 | -0.91(-1.27%) |
Jun 01, 2020 | 72.36 | 72.86 | 71.46 | 71.74 | 456,407 | -0.74(-1.02%) |
May 29, 2020 | 72.06 | 72.83 | 71.22 | 72.48 | 621,300 | +0.79(+1.10%) |
May 28, 2020 | 74.58 | 74.91 | 71.05 | 71.69 | 655,963 | -2.57(-3.46%) |
May 27, 2020 | 74.10 | 74.64 | 71.17 | 74.26 | 492,627 | +0.56(+0.76%) |
May 26, 2020 | 76.06 | 77.33 | 73.48 | 73.70 | 629,621 | +0.22(+0.30%) |
May 22, 2020 | 73.42 | 73.58 | 71.84 | 73.48 | 405,500 | +0.19(+0.26%) |
May 21, 2020 | 74.68 | 76.29 | 73.22 | 73.29 | 768,697 | -0.92(-1.24%) |
May 20, 2020 | 73.08 | 75.15 | 72.50 | 74.21 | 713,749 | +3.06(+4.30%) |
May 19, 2020 | 70.70 | 72.57 | 70.31 | 71.15 | 645,690 | +0.49(+0.69%) |
May 18, 2020 | 67.75 | 70.94 | 67.10 | 70.66 | 678,730 | +5.08(+7.75%) |
May 15, 2020 | 64.47 | 65.93 | 63.48 | 65.58 | 590,600 | -0.99(-1.49%) |
May 14, 2020 | 66.64 | 67.03 | 64.09 | 66.57 | 626,220 | -0.95(-1.41%) |
May 13, 2020 | 69.15 | 71.37 | 66.17 | 67.52 | 895,217 | -1.54(-2.23%) |
May 12, 2020 | 73.89 | 73.99 | 68.84 | 69.06 | 774,377 | -4.32(-5.89%) |
May 11, 2020 | 74.08 | 75.48 | 73.10 | 73.38 | 775,378 | -2.92(-3.83%) |
May 08, 2020 | 72.88 | 76.34 | 71.82 | 76.30 | 872,300 | +5.03(+7.06%) |
May 07, 2020 | 72.23 | 73.00 | 70.89 | 71.27 | 553,483 | -1.06(-1.47%) |
May 06, 2020 | 73.21 | 73.47 | 71.22 | 72.33 | 566,742 | -0.41(-0.56%) |
May 05, 2020 | 73.95 | 75.91 | 71.90 | 72.74 | 940,681 | +0.67(+0.93%) |
May 04, 2020 | 68.74 | 72.28 | 68.11 | 72.07 | 714,019 | +1.24(+1.75%) |
May 01, 2020 | 74.00 | 74.95 | 70.36 | 70.83 | 729,300 | -4.77(-6.31%) |
Apr 30, 2020 | 77.59 | 77.59 | 75.10 | 75.60 | 1,007,011 | -2.68(-3.42%) |
Apr 29, 2020 | 75.04 | 78.46 | 75.04 | 78.28 | 629,585 | +4.66(+6.33%) |
Apr 28, 2020 | 74.00 | 75.76 | 73.60 | 73.62 | 621,081 | +0.91(+1.25%) |
Apr 27, 2020 | 71.60 | 73.18 | 71.33 | 72.71 | 431,681 | +1.47(+2.06%) |
Apr 24, 2020 | 68.46 | 71.72 | 67.56 | 71.24 | 601,300 | +2.78(+4.06%) |
Apr 23, 2020 | 68.69 | 69.89 | 67.96 | 68.46 | 383,786 | -0.17(-0.25%) |
Apr 22, 2020 | 68.34 | 68.98 | 66.83 | 68.63 | 591,859 | +2.47(+3.73%) |
Apr 21, 2020 | 68.26 | 68.29 | 65.66 | 66.16 | 507,279 | -2.82(-4.09%) |
Apr 20, 2020 | 68.67 | 70.45 | 68.41 | 68.98 | 474,819 | -1.30(-1.85%) |
Apr 17, 2020 | 70.80 | 72.00 | 69.13 | 70.28 | 651,400 | +0.84(+1.21%) |
Apr 16, 2020 | 68.57 | 69.55 | 66.90 | 69.44 | 584,655 | +1.71(+2.52%) |
Apr 15, 2020 | 67.54 | 69.06 | 66.63 | 67.73 | 793,566 | -1.48(-2.14%) |
Apr 14, 2020 | 67.97 | 70.18 | 67.67 | 69.21 | 859,874 | +3.58(+5.45%) |
Apr 13, 2020 | 64.26 | 65.95 | 63.56 | 65.63 | 527,830 | +1.05(+1.63%) |
Apr 09, 2020 | 67.73 | 69.02 | 63.60 | 64.58 | 624,600 | -2.41(-3.60%) |
Apr 08, 2020 | 66.29 | 67.79 | 64.07 | 66.99 | 629,757 | +2.29(+3.54%) |
Apr 07, 2020 | 68.30 | 69.46 | 64.25 | 64.70 | 746,691 | -1.67(-2.52%) |
Apr 06, 2020 | 62.61 | 66.87 | 62.46 | 66.37 | 823,039 | +6.62(+11.08%) |
Apr 03, 2020 | 61.14 | 62.90 | 59.27 | 59.75 | 546,900 | -2.23(-3.60%) |
Apr 02, 2020 | 59.76 | 62.07 | 59.15 | 61.98 | 697,805 | +1.48(+2.45%) |