Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 66.52 | 67.18 | 62.27 | 63.13 | 1,192,502 | -3.37(-5.07%) |
Jun 29, 2020 | 65.76 | 68.03 | 64.94 | 66.50 | 1,159,540 | +0.94(+1.43%) |
Jun 26, 2020 | 64.72 | 67.25 | 63.99 | 65.56 | 6,551,500 | +0.13(+0.20%) |
Jun 25, 2020 | 64.22 | 65.65 | 61.95 | 65.43 | 1,128,302 | +0.89(+1.38%) |
Jun 24, 2020 | 66.75 | 68.78 | 64.21 | 64.54 | 941,933 | -2.75(-4.09%) |
Jun 23, 2020 | 67.38 | 68.47 | 66.16 | 67.29 | 871,849 | +0.66(+0.99%) |
Jun 22, 2020 | 67.51 | 67.65 | 66.30 | 66.63 | 835,280 | -0.88(-1.30%) |
Jun 19, 2020 | 63.52 | 67.74 | 62.82 | 67.51 | 1,401,500 | +3.35(+5.22%) |
Jun 18, 2020 | 64.10 | 64.31 | 62.74 | 64.16 | 485,878 | -0.59(-0.91%) |
Jun 17, 2020 | 67.85 | 67.85 | 64.36 | 64.75 | 727,160 | -2.64(-3.92%) |
Jun 16, 2020 | 64.88 | 67.76 | 63.51 | 67.39 | 698,137 | +4.27(+6.76%) |
Jun 15, 2020 | 61.16 | 63.70 | 59.73 | 63.12 | 889,003 | +0.46(+0.73%) |
Jun 12, 2020 | 67.00 | 67.94 | 60.72 | 62.66 | 1,147,800 | +0.11(+0.18%) |
Jun 11, 2020 | 65.11 | 65.57 | 62.45 | 62.55 | 725,431 | -4.01(-6.02%) |
Jun 10, 2020 | 66.82 | 67.77 | 65.11 | 66.56 | 546,969 | -0.34(-0.51%) |
Jun 09, 2020 | 66.50 | 70.90 | 66.50 | 66.90 | 944,328 | +1.06(+1.61%) |
Jun 08, 2020 | 64.19 | 66.25 | 63.02 | 65.84 | 584,082 | +2.26(+3.55%) |
Jun 05, 2020 | 64.89 | 66.30 | 63.11 | 63.58 | 658,900 | -1.22(-1.88%) |
Jun 04, 2020 | 65.91 | 67.48 | 64.46 | 64.80 | 739,485 | -2.04(-3.05%) |
Jun 03, 2020 | 69.34 | 70.98 | 66.81 | 66.84 | 739,546 | -1.97(-2.86%) |
Jun 02, 2020 | 68.48 | 69.03 | 66.61 | 68.81 | 542,873 | +0.14(+0.20%) |
Jun 01, 2020 | 69.34 | 70.55 | 67.00 | 68.67 | 1,006,744 | -1.25(-1.79%) |
May 29, 2020 | 68.52 | 70.12 | 67.00 | 69.92 | 1,071,100 | +1.17(+1.70%) |
May 28, 2020 | 71.32 | 72.10 | 68.55 | 68.75 | 429,239 | -1.86(-2.63%) |
May 27, 2020 | 69.19 | 71.14 | 67.40 | 70.61 | 679,269 | +2.41(+3.53%) |
May 26, 2020 | 71.88 | 71.94 | 68.05 | 68.20 | 751,481 | -1.22(-1.76%) |
May 22, 2020 | 69.35 | 69.73 | 68.36 | 69.42 | 308,800 | +0.62(+0.90%) |
May 21, 2020 | 70.24 | 70.24 | 68.31 | 68.80 | 415,256 | -1.60(-2.27%) |
May 20, 2020 | 70.96 | 70.96 | 68.54 | 70.40 | 741,807 | +0.63(+0.90%) |
May 19, 2020 | 73.25 | 74.48 | 69.76 | 69.77 | 540,305 | -3.85(-5.23%) |
May 18, 2020 | 74.42 | 76.47 | 73.31 | 73.62 | 704,258 | +0.93(+1.28%) |
May 15, 2020 | 69.71 | 72.88 | 68.94 | 72.69 | 577,000 | +3.12(+4.48%) |
May 14, 2020 | 68.92 | 70.83 | 68.14 | 69.57 | 707,622 | -1.57(-2.21%) |
May 13, 2020 | 74.13 | 74.69 | 68.79 | 71.14 | 1,065,694 | -2.77(-3.75%) |
May 12, 2020 | 77.95 | 79.54 | 73.70 | 73.91 | 896,534 | -3.14(-4.08%) |
May 11, 2020 | 76.28 | 78.84 | 75.50 | 77.05 | 969,252 | -0.20(-0.26%) |
May 08, 2020 | 78.79 | 80.50 | 76.20 | 77.25 | 1,117,300 | -0.19(-0.25%) |
May 07, 2020 | 81.79 | 81.79 | 75.50 | 77.44 | 2,206,701 | -4.38(-5.35%) |
May 06, 2020 | 77.49 | 83.69 | 77.49 | 81.82 | 1,081,708 | +2.50(+3.15%) |
May 05, 2020 | 77.58 | 80.65 | 75.61 | 79.32 | 774,720 | +1.62(+2.08%) |
May 04, 2020 | 73.33 | 78.02 | 72.57 | 77.70 | 1,028,821 | +3.41(+4.59%) |
May 01, 2020 | 75.43 | 76.09 | 72.02 | 74.29 | 797,700 | -2.23(-2.91%) |
Apr 30, 2020 | 77.71 | 79.63 | 76.32 | 76.52 | 599,405 | -2.22(-2.82%) |
Apr 29, 2020 | 80.67 | 81.64 | 77.71 | 78.74 | 748,157 | +0.17(+0.22%) |
Apr 28, 2020 | 80.00 | 80.18 | 76.70 | 78.57 | 952,809 | +1.01(+1.30%) |
Apr 27, 2020 | 80.58 | 81.58 | 77.50 | 77.56 | 930,930 | -2.73(-3.40%) |
Apr 24, 2020 | 73.40 | 81.54 | 71.78 | 80.29 | 1,821,200 | +8.51(+11.86%) |
Apr 23, 2020 | 72.50 | 72.88 | 70.41 | 71.78 | 814,876 | -0.56(-0.77%) |
Apr 22, 2020 | 74.19 | 75.09 | 71.78 | 72.34 | 540,914 | -0.37(-0.51%) |
Apr 21, 2020 | 71.48 | 73.62 | 69.81 | 72.71 | 810,691 | -0.28(-0.38%) |
Apr 20, 2020 | 69.65 | 76.37 | 69.00 | 72.99 | 1,505,694 | +2.44(+3.46%) |
Apr 17, 2020 | 69.99 | 70.99 | 68.53 | 70.55 | 699,000 | +2.90(+4.29%) |
Apr 16, 2020 | 67.30 | 67.82 | 64.54 | 67.65 | 746,634 | +1.03(+1.55%) |
Apr 15, 2020 | 67.60 | 67.99 | 65.56 | 66.62 | 792,718 | -2.53(-3.66%) |
Apr 14, 2020 | 66.13 | 69.87 | 65.78 | 69.15 | 1,099,364 | +4.07(+6.25%) |
Apr 13, 2020 | 64.07 | 65.20 | 61.80 | 65.08 | 927,006 | -0.23(-0.35%) |
Apr 09, 2020 | 63.26 | 66.00 | 60.67 | 65.31 | 1,396,600 | +2.98(+4.78%) |
Apr 08, 2020 | 60.47 | 63.02 | 57.15 | 62.33 | 1,095,291 | +3.59(+6.11%) |
Apr 07, 2020 | 59.02 | 61.11 | 57.91 | 58.74 | 1,232,764 | +1.34(+2.33%) |
Apr 06, 2020 | 55.00 | 57.94 | 53.46 | 57.40 | 861,951 | +4.74(+9.00%) |
Apr 03, 2020 | 48.29 | 54.09 | 48.29 | 52.66 | 1,043,700 | +2.10(+4.15%) |
Apr 02, 2020 | 47.74 | 50.61 | 47.30 | 50.56 | 586,862 | +1.83(+3.76%) |