Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 76.20 | 76.38 | 71.30 | 71.78 | 29,521 | -3.70(-4.90%) |
Jun 29, 2020 | 78.26 | 80.46 | 75.48 | 75.48 | 26,096 | -4.11(-5.16%) |
Jun 26, 2020 | 75.12 | 80.32 | 75.12 | 79.59 | 103,100 | +4.01(+5.31%) |
Jun 25, 2020 | 79.34 | 80.72 | 75.43 | 75.58 | 25,219 | -2.42(-3.10%) |
Jun 24, 2020 | 75.56 | 80.60 | 73.63 | 78.00 | 120,278 | +4.99(+6.83%) |
Jun 23, 2020 | 70.88 | 73.18 | 70.84 | 73.01 | 38,155 | -1.30(-1.75%) |
Jun 22, 2020 | 78.59 | 78.96 | 74.22 | 74.31 | 52,842 | -3.59(-4.61%) |
Jun 19, 2020 | 75.06 | 80.58 | 74.65 | 77.90 | 60,100 | +0.90(+1.17%) |
Jun 18, 2020 | 79.56 | 80.17 | 77.00 | 77.00 | 41,124 | -1.23(-1.57%) |
Jun 17, 2020 | 78.42 | 80.40 | 77.44 | 78.23 | 44,715 | -0.62(-0.79%) |
Jun 16, 2020 | 74.76 | 82.50 | 74.36 | 78.85 | 59,936 | -1.46(-1.82%) |
Jun 15, 2020 | 89.64 | 92.22 | 79.32 | 80.31 | 117,671 | -1.99(-2.42%) |
Jun 12, 2020 | 81.29 | 94.95 | 79.27 | 82.30 | 161,600 | -5.75(-6.53%) |
Jun 11, 2020 | 72.61 | 89.35 | 70.45 | 88.05 | 226,707 | +22.23(+33.77%) |
Jun 10, 2020 | 66.54 | 67.99 | 64.49 | 65.82 | 32,043 | -0.44(-0.66%) |
Jun 09, 2020 | 65.50 | 66.63 | 64.74 | 66.26 | 21,056 | +3.13(+4.96%) |
Jun 08, 2020 | 61.66 | 63.43 | 61.37 | 63.13 | 28,230 | +1.28(+2.07%) |
Jun 05, 2020 | 61.20 | 62.50 | 61.20 | 61.85 | 20,600 | -3.43(-5.25%) |
Jun 04, 2020 | 65.00 | 66.79 | 63.52 | 65.28 | 14,040 | -0.68(-1.03%) |
Jun 03, 2020 | 67.50 | 67.50 | 65.83 | 65.96 | 11,947 | -2.97(-4.31%) |
Jun 02, 2020 | 70.22 | 71.23 | 68.80 | 68.93 | 12,713 | -2.00(-2.82%) |
Jun 01, 2020 | 71.77 | 71.77 | 70.64 | 70.93 | 6,169 | +0.50(+0.71%) |
May 29, 2020 | 73.75 | 74.40 | 70.41 | 70.43 | 27,800 | -2.39(-3.28%) |
May 28, 2020 | 71.50 | 73.07 | 70.31 | 72.82 | 27,443 | +2.53(+3.60%) |
May 27, 2020 | 70.28 | 74.06 | 70.28 | 70.29 | 13,135 | -1.66(-2.31%) |
May 26, 2020 | 69.02 | 72.25 | 69.02 | 71.95 | 17,004 | -0.89(-1.22%) |
May 22, 2020 | 73.71 | 75.00 | 72.75 | 72.84 | 17,600 | -0.47(-0.64%) |
May 21, 2020 | 71.86 | 74.57 | 70.98 | 73.31 | 16,240 | +1.70(+2.37%) |
May 20, 2020 | 72.74 | 74.26 | 71.50 | 71.61 | 53,172 | -4.50(-5.91%) |
May 19, 2020 | 72.96 | 76.11 | 71.78 | 76.11 | 18,888 | +3.55(+4.89%) |
May 18, 2020 | 72.26 | 73.50 | 71.64 | 72.56 | 22,131 | -5.13(-6.60%) |
May 15, 2020 | 83.26 | 84.28 | 77.69 | 77.69 | 16,400 | -1.89(-2.37%) |
May 14, 2020 | 88.06 | 90.69 | 79.58 | 79.58 | 33,527 | -4.40(-5.24%) |
May 13, 2020 | 77.48 | 86.77 | 75.78 | 83.98 | 80,741 | +7.97(+10.49%) |
May 12, 2020 | 67.01 | 76.01 | 67.01 | 76.01 | 19,074 | +6.79(+9.81%) |
May 11, 2020 | 76.13 | 76.13 | 68.95 | 69.22 | 8,454 | -4.91(-6.63%) |
May 08, 2020 | 76.60 | 76.71 | 74.13 | 74.13 | 9,500 | -5.72(-7.16%) |
May 07, 2020 | 80.22 | 80.24 | 79.07 | 79.85 | 8,046 | -3.06(-3.69%) |
May 06, 2020 | 80.38 | 83.04 | 80.36 | 82.91 | 4,101 | +0.47(+0.58%) |
May 05, 2020 | 81.94 | 82.44 | 79.98 | 82.44 | 5,580 | -3.12(-3.65%) |
May 04, 2020 | 90.23 | 90.96 | 85.35 | 85.56 | 17,045 | -1.85(-2.12%) |
May 01, 2020 | 86.71 | 88.90 | 85.35 | 87.41 | 17,900 | +7.21(+8.99%) |
Apr 30, 2020 | 79.99 | 82.82 | 79.88 | 80.20 | 8,144 | +2.60(+3.35%) |
Apr 29, 2020 | 77.84 | 77.92 | 76.33 | 77.60 | 9,497 | -3.91(-4.80%) |
Apr 28, 2020 | 78.41 | 83.48 | 78.41 | 81.51 | 10,385 | -0.01(-0.01%) |
Apr 27, 2020 | 85.38 | 85.38 | 80.50 | 81.52 | 11,551 | -6.86(-7.76%) |
Apr 24, 2020 | 92.00 | 92.53 | 87.82 | 88.38 | 12,100 | -4.92(-5.27%) |
Apr 23, 2020 | 92.12 | 94.48 | 90.96 | 93.30 | 14,939 | -0.30(-0.32%) |
Apr 22, 2020 | 95.00 | 96.55 | 92.80 | 93.60 | 18,527 | -4.73(-4.81%) |
Apr 21, 2020 | 97.69 | 101.82 | 97.13 | 98.33 | 58,435 | +7.17(+7.87%) |
Apr 20, 2020 | 87.26 | 91.16 | 84.99 | 91.16 | 28,716 | +8.56(+10.36%) |
Apr 17, 2020 | 82.68 | 85.39 | 82.54 | 82.60 | 20,900 | -3.57(-4.14%) |
Apr 16, 2020 | 86.59 | 88.80 | 86.04 | 86.17 | 38,899 | +0.21(+0.24%) |
Apr 15, 2020 | 84.64 | 87.58 | 83.38 | 85.96 | 48,321 | +6.70(+8.45%) |
Apr 14, 2020 | 81.11 | 81.51 | 78.83 | 79.26 | 30,457 | -6.94(-8.05%) |
Apr 13, 2020 | 87.52 | 89.68 | 86.20 | 86.20 | 20,149 | -1.82(-2.07%) |
Apr 09, 2020 | 90.27 | 90.41 | 87.72 | 88.02 | 28,100 | -2.18(-2.42%) |
Apr 08, 2020 | 90.88 | 92.56 | 88.87 | 90.20 | 61,092 | -1.55(-1.69%) |
Apr 07, 2020 | 86.56 | 92.09 | 86.53 | 91.75 | 57,408 | +2.44(+2.73%) |
Apr 06, 2020 | 89.36 | 91.00 | 88.16 | 89.31 | 51,673 | -6.84(-7.11%) |
Apr 03, 2020 | 99.47 | 101.02 | 95.47 | 96.15 | 37,400 | -4.52(-4.49%) |
Apr 02, 2020 | 105.00 | 106.04 | 100.49 | 100.67 | 50,194 | -5.54(-5.22%) |