Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 69.41 | 71.71 | 69.13 | 71.25 | 2,422,445 | -1.94(-2.65%) |
Jun 29, 2020 | 71.96 | 73.73 | 69.94 | 73.19 | 396,555 | +1.80(+2.52%) |
Jun 26, 2020 | 73.89 | 74.15 | 70.97 | 71.39 | 654,257 | -2.86(-3.85%) |
Jun 25, 2020 | 73.19 | 74.25 | 72.54 | 74.25 | 388,518 | +0.70(+0.95%) |
Jun 24, 2020 | 76.17 | 76.62 | 71.84 | 73.55 | 446,231 | -3.39(-4.41%) |
Jun 23, 2020 | 77.35 | 77.86 | 76.34 | 76.94 | 331,273 | +0.25(+0.32%) |
Jun 22, 2020 | 76.77 | 77.40 | 75.58 | 76.70 | 320,758 | +0.19(+0.25%) |
Jun 19, 2020 | 79.11 | 81.17 | 76.38 | 76.50 | 1,325,892 | -2.66(-3.36%) |
Jun 18, 2020 | 77.45 | 79.68 | 77.01 | 79.17 | 412,260 | +0.58(+0.74%) |
Jun 17, 2020 | 79.12 | 80.26 | 77.94 | 78.58 | 481,817 | -0.37(-0.47%) |
Jun 16, 2020 | 78.82 | 79.59 | 76.66 | 78.95 | 516,478 | +2.30(+2.99%) |
Jun 15, 2020 | 70.88 | 76.67 | 70.39 | 76.66 | 919,148 | +4.60(+6.38%) |
Jun 12, 2020 | 72.19 | 73.05 | 70.44 | 72.06 | 430,711 | +2.27(+3.25%) |
Jun 11, 2020 | 70.00 | 71.13 | 68.79 | 69.79 | 483,303 | -4.14(-5.59%) |
Jun 10, 2020 | 74.47 | 75.17 | 70.02 | 73.92 | 510,155 | -0.35(-0.47%) |
Jun 09, 2020 | 75.75 | 75.98 | 72.99 | 74.27 | 358,002 | -2.40(-3.13%) |
Jun 08, 2020 | 76.38 | 78.87 | 75.94 | 76.67 | 716,199 | +1.91(+2.56%) |
Jun 05, 2020 | 72.99 | 76.52 | 72.39 | 74.76 | 461,843 | +2.59(+3.59%) |
Jun 04, 2020 | 72.23 | 73.53 | 70.45 | 72.17 | 413,499 | +0.01(+0.01%) |
Jun 03, 2020 | 71.15 | 72.54 | 71.08 | 72.16 | 375,248 | +1.92(+2.73%) |
Jun 02, 2020 | 70.69 | 71.19 | 69.27 | 70.24 | 292,932 | +0.39(+0.56%) |
Jun 01, 2020 | 65.90 | 70.11 | 65.80 | 69.85 | 599,321 | +4.49(+6.86%) |
May 29, 2020 | 68.39 | 68.60 | 64.39 | 65.36 | 690,639 | -3.25(-4.73%) |
May 28, 2020 | 67.62 | 68.92 | 67.19 | 68.61 | 497,730 | +1.22(+1.82%) |
May 27, 2020 | 66.41 | 67.67 | 65.19 | 67.39 | 1,228,381 | -0.60(-0.88%) |
May 26, 2020 | 68.10 | 70.17 | 67.23 | 67.99 | 459,030 | +1.70(+2.56%) |
May 22, 2020 | 64.79 | 66.38 | 64.26 | 66.29 | 280,431 | +1.90(+2.96%) |
May 21, 2020 | 63.52 | 65.19 | 63.47 | 64.39 | 328,382 | +1.03(+1.63%) |
May 20, 2020 | 63.52 | 64.34 | 61.98 | 63.36 | 284,648 | +1.14(+1.84%) |
May 19, 2020 | 61.06 | 63.67 | 60.40 | 62.21 | 367,844 | +1.24(+2.03%) |
May 18, 2020 | 60.89 | 62.90 | 60.41 | 60.97 | 350,245 | +1.77(+2.99%) |
May 15, 2020 | 57.60 | 59.38 | 57.05 | 59.20 | 266,928 | +1.71(+2.98%) |
May 14, 2020 | 55.99 | 57.50 | 53.48 | 57.49 | 373,735 | +0.88(+1.55%) |
May 13, 2020 | 59.20 | 59.63 | 56.05 | 56.61 | 455,650 | -2.84(-4.78%) |
May 12, 2020 | 59.16 | 61.12 | 57.88 | 59.45 | 402,648 | +0.68(+1.16%) |
May 11, 2020 | 59.08 | 60.40 | 58.30 | 58.77 | 314,847 | -1.62(-2.69%) |
May 08, 2020 | 60.88 | 61.59 | 59.07 | 60.40 | 534,107 | -0.42(-0.70%) |
May 07, 2020 | 60.39 | 61.41 | 57.69 | 60.82 | 888,643 | -1.66(-2.65%) |
May 06, 2020 | 62.64 | 63.37 | 61.68 | 62.48 | 358,396 | +0.83(+1.35%) |
May 05, 2020 | 62.74 | 63.59 | 61.11 | 61.64 | 289,105 | +0.54(+0.89%) |
May 04, 2020 | 58.89 | 61.39 | 58.51 | 61.10 | 228,919 | +1.01(+1.68%) |
May 01, 2020 | 61.20 | 61.29 | 58.15 | 60.09 | 462,093 | -2.66(-4.24%) |
Apr 30, 2020 | 63.91 | 64.10 | 61.66 | 62.76 | 337,346 | -1.42(-2.22%) |
Apr 29, 2020 | 63.47 | 64.75 | 62.67 | 64.18 | 377,686 | +2.59(+4.21%) |
Apr 28, 2020 | 63.72 | 64.23 | 61.16 | 61.59 | 406,733 | +0.24(+0.39%) |
Apr 27, 2020 | 60.59 | 62.36 | 60.40 | 61.35 | 368,670 | +2.05(+3.45%) |
Apr 24, 2020 | 58.42 | 59.63 | 56.79 | 59.30 | 276,930 | +0.88(+1.51%) |
Apr 23, 2020 | 57.59 | 59.28 | 57.59 | 58.42 | 264,139 | +1.14(+1.98%) |
Apr 22, 2020 | 58.20 | 58.40 | 57.22 | 57.28 | 184,886 | +0.26(+0.45%) |
Apr 21, 2020 | 56.39 | 58.26 | 55.80 | 57.03 | 230,385 | -0.34(-0.60%) |
Apr 20, 2020 | 57.33 | 58.73 | 56.19 | 57.37 | 281,555 | -1.37(-2.33%) |
Apr 17, 2020 | 60.46 | 61.06 | 57.71 | 58.74 | 421,710 | +0.22(+0.37%) |
Apr 16, 2020 | 56.96 | 58.64 | 55.49 | 58.52 | 455,365 | +1.56(+2.74%) |
Apr 15, 2020 | 58.60 | 60.08 | 56.13 | 56.96 | 464,811 | -4.18(-6.84%) |
Apr 14, 2020 | 59.95 | 61.99 | 59.59 | 61.15 | 544,758 | +2.81(+4.81%) |
Apr 13, 2020 | 58.69 | 58.90 | 55.02 | 58.34 | 690,907 | -2.06(-3.42%) |
Apr 09, 2020 | 56.90 | 61.97 | 51.73 | 60.40 | 2,110,926 | +5.09(+9.21%) |
Apr 08, 2020 | 58.02 | 58.38 | 54.47 | 55.31 | 1,018,653 | -0.78(-1.40%) |
Apr 07, 2020 | 59.99 | 60.79 | 55.43 | 56.09 | 795,401 | -0.63(-1.11%) |
Apr 06, 2020 | 56.63 | 57.99 | 54.68 | 56.72 | 640,159 | +3.46(+6.50%) |
Apr 03, 2020 | 55.19 | 55.98 | 52.59 | 53.26 | 499,975 | -1.86(-3.38%) |
Apr 02, 2020 | 55.11 | 58.21 | 53.99 | 55.12 | 391,991 | -0.10(-0.19%) |