Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 69.70 | 71.23 | 65.70 | 66.08 | 263,858 | -2.86(-4.14%) |
Jun 29, 2020 | 68.37 | 72.75 | 66.08 | 68.94 | 410,267 | -0.19(-0.28%) |
Jun 26, 2020 | 63.80 | 69.89 | 62.85 | 69.13 | 588,486 | +6.09(+9.67%) |
Jun 25, 2020 | 68.56 | 69.32 | 62.08 | 63.04 | 479,660 | -4.95(-7.28%) |
Jun 24, 2020 | 65.32 | 70.85 | 62.85 | 67.99 | 680,071 | +4.00(+6.25%) |
Jun 23, 2020 | 65.32 | 65.32 | 60.56 | 63.99 | 733,165 | -3.43(-5.08%) |
Jun 22, 2020 | 73.13 | 76.18 | 67.04 | 67.42 | 714,285 | -6.67(-9.00%) |
Jun 19, 2020 | 79.03 | 80.59 | 73.89 | 74.08 | 486,509 | -6.48(-8.04%) |
Jun 18, 2020 | 84.94 | 85.03 | 79.17 | 80.56 | 256,393 | -2.86(-3.42%) |
Jun 17, 2020 | 82.65 | 84.37 | 80.37 | 83.41 | 204,403 | -0.19(-0.23%) |
Jun 16, 2020 | 82.27 | 90.27 | 81.51 | 83.61 | 371,113 | -4.00(-4.57%) |
Jun 15, 2020 | 99.22 | 100.94 | 86.65 | 87.60 | 550,580 | -8.38(-8.73%) |
Jun 12, 2020 | 92.94 | 105.12 | 90.46 | 95.98 | 531,787 | -3.43(-3.45%) |
Jun 11, 2020 | 90.65 | 99.79 | 89.13 | 99.41 | 498,702 | +13.71(+16.00%) |
Jun 10, 2020 | 84.94 | 87.03 | 82.46 | 85.70 | 247,186 | -0.38(-0.44%) |
Jun 09, 2020 | 87.03 | 87.03 | 82.46 | 86.08 | 236,258 | +0.57(+0.67%) |
Jun 08, 2020 | 89.13 | 92.18 | 84.94 | 85.51 | 342,309 | -4.95(-5.47%) |
Jun 05, 2020 | 90.08 | 94.84 | 86.46 | 90.46 | 480,922 | -2.29(-2.46%) |
Jun 04, 2020 | 88.75 | 94.08 | 85.51 | 92.75 | 476,637 | +4.95(+5.64%) |
Jun 03, 2020 | 83.99 | 87.99 | 82.87 | 87.79 | 246,958 | +3.43(+4.06%) |
Jun 02, 2020 | 87.99 | 92.18 | 83.80 | 84.37 | 394,411 | -3.05(-3.49%) |
Jun 01, 2020 | 90.27 | 91.03 | 86.27 | 87.41 | 222,265 | -1.71(-1.92%) |
May 29, 2020 | 91.60 | 98.84 | 88.37 | 89.13 | 407,105 | -2.67(-2.90%) |
May 28, 2020 | 90.65 | 92.75 | 85.51 | 91.79 | 292,205 | +2.48(+2.77%) |
May 27, 2020 | 90.84 | 101.51 | 88.94 | 89.32 | 488,198 | -0.19(-0.21%) |
May 26, 2020 | 79.03 | 89.89 | 78.84 | 89.51 | 353,652 | +5.90(+7.06%) |
May 22, 2020 | 87.60 | 88.84 | 83.22 | 83.61 | 210,208 | -3.24(-3.73%) |
May 21, 2020 | 85.32 | 90.65 | 84.37 | 86.84 | 360,632 | +1.71(+2.01%) |
May 20, 2020 | 88.94 | 91.03 | 84.75 | 85.13 | 339,699 | -7.62(-8.21%) |
May 19, 2020 | 86.46 | 93.13 | 84.37 | 92.75 | 349,583 | +7.05(+8.22%) |
May 18, 2020 | 84.18 | 87.22 | 81.13 | 85.70 | 388,839 | -7.81(-8.35%) |
May 15, 2020 | 106.46 | 108.17 | 93.13 | 93.51 | 431,585 | -10.86(-10.40%) |
May 14, 2020 | 106.84 | 110.84 | 101.89 | 104.36 | 660,061 | +2.67(+2.62%) |
May 13, 2020 | 94.46 | 110.08 | 91.22 | 101.70 | 880,542 | +5.14(+5.33%) |
May 12, 2020 | 87.79 | 96.56 | 83.41 | 96.56 | 689,279 | +6.28(+6.96%) |
May 11, 2020 | 106.84 | 107.60 | 89.51 | 90.27 | 601,840 | -15.43(-14.59%) |
May 08, 2020 | 107.60 | 110.96 | 103.41 | 105.70 | 309,192 | -4.76(-4.31%) |
May 07, 2020 | 106.27 | 112.36 | 105.70 | 110.46 | 278,882 | -0.57(-0.51%) |
May 06, 2020 | 111.98 | 113.89 | 105.89 | 111.03 | 347,437 | -1.91(-1.69%) |
May 05, 2020 | 114.27 | 116.17 | 110.08 | 112.93 | 370,838 | -7.24(-6.02%) |
May 04, 2020 | 144.74 | 144.74 | 119.98 | 120.17 | 383,586 | -21.90(-15.42%) |
May 01, 2020 | 139.98 | 147.97 | 135.79 | 142.07 | 343,438 | +10.47(+7.96%) |
Apr 30, 2020 | 125.69 | 131.60 | 122.84 | 131.60 | 251,713 | +9.14(+7.46%) |
Apr 29, 2020 | 116.17 | 126.07 | 115.98 | 122.46 | 324,508 | -1.52(-1.23%) |
Apr 28, 2020 | 109.31 | 125.31 | 108.93 | 123.98 | 345,461 | +9.71(+8.50%) |
Apr 27, 2020 | 113.69 | 117.50 | 110.46 | 114.27 | 226,074 | -4.38(-3.69%) |
Apr 24, 2020 | 129.50 | 132.36 | 118.08 | 118.65 | 229,841 | -13.71(-10.36%) |
Apr 23, 2020 | 129.50 | 133.88 | 120.17 | 132.36 | 277,114 | +0.38(+0.29%) |
Apr 22, 2020 | 132.36 | 139.60 | 129.31 | 131.98 | 205,804 | -7.62(-5.46%) |
Apr 21, 2020 | 133.31 | 144.74 | 129.69 | 139.60 | 323,764 | +10.47(+8.11%) |
Apr 20, 2020 | 149.69 | 149.69 | 119.60 | 129.12 | 561,049 | -15.62(-10.79%) |
Apr 17, 2020 | 156.74 | 159.40 | 144.36 | 144.74 | 241,807 | -28.95(-16.67%) |
Apr 16, 2020 | 183.97 | 188.16 | 173.11 | 173.69 | 210,507 | -13.14(-7.03%) |
Apr 15, 2020 | 186.83 | 192.35 | 180.54 | 186.83 | 163,315 | +10.85(+6.17%) |
Apr 14, 2020 | 189.68 | 189.68 | 173.31 | 175.97 | 224,190 | -22.28(-11.24%) |
Apr 13, 2020 | 198.44 | 209.11 | 196.73 | 198.25 | 142,796 | +0.57(+0.29%) |
Apr 09, 2020 | 203.97 | 209.15 | 192.92 | 197.68 | 224,469 | -13.71(-6.49%) |
Apr 08, 2020 | 227.58 | 234.25 | 210.44 | 211.39 | 191,736 | -25.71(-10.84%) |
Apr 07, 2020 | 214.06 | 237.68 | 202.63 | 237.10 | 216,054 | -0.19(-0.08%) |
Apr 06, 2020 | 251.77 | 254.24 | 235.01 | 237.29 | 185,437 | -50.47(-17.54%) |
Apr 03, 2020 | 281.29 | 297.09 | 268.72 | 287.76 | 158,875 | +10.67(+3.85%) |
Apr 02, 2020 | 317.28 | 322.23 | 275.57 | 277.10 | 194,844 | -32.38(-10.46%) |