Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 111.00 | 111.75 | 99.75 | 102.75 | 62,936 | -9.00(-8.05%) |
Jun 29, 2020 | 116.25 | 117.00 | 105.75 | 111.75 | 49,422 | -3.00(-2.61%) |
Jun 26, 2020 | 124.50 | 124.50 | 114.00 | 114.75 | 53,129 | -9.75(-7.83%) |
Jun 25, 2020 | 123.75 | 126.75 | 117.75 | 124.50 | 58,742 | +6.00(+5.06%) |
Jun 24, 2020 | 125.25 | 125.25 | 112.50 | 118.50 | 68,952 | -6.75(-5.39%) |
Jun 23, 2020 | 128.25 | 138.75 | 120.00 | 125.25 | 190,141 | +8.25(+7.05%) |
Jun 22, 2020 | 119.25 | 127.50 | 112.50 | 117.00 | 107,483 | -6.75(-5.45%) |
Jun 19, 2020 | 130.50 | 133.12 | 123.75 | 123.75 | 86,569 | -1.50(-1.20%) |
Jun 18, 2020 | 124.50 | 131.25 | 121.50 | 125.25 | 60,562 | -2.25(-1.76%) |
Jun 17, 2020 | 129.75 | 130.50 | 122.25 | 127.50 | 43,308 | -3.75(-2.86%) |
Jun 16, 2020 | 126.75 | 135.00 | 120.75 | 131.25 | 95,199 | +6.00(+4.79%) |
Jun 15, 2020 | 121.50 | 127.50 | 111.00 | 125.25 | 69,544 | +6.00(+5.03%) |
Jun 12, 2020 | 127.50 | 127.50 | 109.50 | 119.25 | 87,185 | +1.50(+1.27%) |
Jun 11, 2020 | 127.50 | 133.50 | 116.25 | 117.75 | 122,356 | -24.75(-17.37%) |
Jun 10, 2020 | 150.00 | 152.25 | 132.00 | 142.50 | 139,121 | -7.50(-5.00%) |
Jun 09, 2020 | 142.50 | 162.00 | 129.00 | 150.00 | 234,834 | +12.00(+8.70%) |
Jun 08, 2020 | 153.00 | 153.75 | 128.25 | 138.00 | 305,801 | +1.50(+1.10%) |
Jun 05, 2020 | 119.25 | 136.50 | 117.00 | 136.50 | 212,033 | +18.75(+15.92%) |
Jun 04, 2020 | 123.75 | 127.50 | 116.25 | 117.75 | 90,075 | -3.75(-3.09%) |
Jun 03, 2020 | 122.25 | 128.25 | 107.25 | 121.50 | 194,263 | +3.00(+2.53%) |
Jun 02, 2020 | 136.50 | 147.00 | 115.50 | 118.50 | 648,328 | +12.00(+11.27%) |
Jun 01, 2020 | 97.50 | 107.25 | 96.00 | 106.50 | 231,134 | +8.25(+8.40%) |
May 29, 2020 | 104.25 | 104.25 | 95.25 | 98.25 | 60,822 | -4.50(-4.38%) |
May 28, 2020 | 105.00 | 116.25 | 100.50 | 102.75 | 105,293 | -2.25(-2.14%) |
May 27, 2020 | 99.75 | 105.00 | 92.25 | 105.00 | 129,821 | +6.75(+6.87%) |
May 26, 2020 | 102.00 | 102.00 | 92.25 | 98.25 | 71,778 | -0.75(-0.76%) |
May 22, 2020 | 94.50 | 100.50 | 93.75 | 99.00 | 44,030 | +1.50(+1.54%) |
May 21, 2020 | 107.25 | 107.25 | 94.50 | 97.50 | 98,398 | -10.50(-9.72%) |
May 20, 2020 | 108.00 | 118.50 | 98.25 | 108.00 | 252,827 | +11.25(+11.63%) |
May 19, 2020 | 96.75 | 106.50 | 92.25 | 96.75 | 297,572 | +7.50(+8.40%) |
May 18, 2020 | 87.75 | 99.00 | 87.75 | 89.25 | 194,058 | +1.50(+1.71%) |
May 15, 2020 | 92.25 | 93.00 | 86.25 | 87.75 | 61,365 | -2.25(-2.50%) |
May 14, 2020 | 84.75 | 103.50 | 82.50 | 90.00 | 234,963 | +4.50(+5.26%) |
May 13, 2020 | 94.50 | 94.50 | 81.00 | 85.50 | 65,497 | -7.50(-8.06%) |
May 12, 2020 | 96.75 | 108.00 | 84.75 | 93.00 | 356,551 | +9.00(+10.71%) |
May 11, 2020 | 83.25 | 89.25 | 79.50 | 84.00 | 82,562 | +1.50(+1.82%) |
May 08, 2020 | 82.50 | 84.00 | 81.00 | 82.50 | 36,854 | -1.50(-1.79%) |
May 07, 2020 | 82.50 | 93.75 | 81.00 | 84.00 | 134,559 | +1.50(+1.82%) |
May 06, 2020 | 82.50 | 83.25 | 81.00 | 82.50 | 15,973 | +0.00(+0.00%) |
May 05, 2020 | 84.75 | 84.75 | 81.75 | 82.50 | 23,212 | -2.25(-2.65%) |
May 04, 2020 | 84.00 | 85.50 | 75.75 | 84.75 | 35,433 | +0.75(+0.89%) |
May 01, 2020 | 86.25 | 86.25 | 82.50 | 84.00 | 40,488 | -1.50(-1.75%) |
Apr 30, 2020 | 86.25 | 87.00 | 83.25 | 85.50 | 78,030 | +0.75(+0.88%) |
Apr 29, 2020 | 84.75 | 86.25 | 83.25 | 84.75 | 66,060 | +0.00(+0.00%) |
Apr 28, 2020 | 86.25 | 88.50 | 83.25 | 84.75 | 54,799 | -0.75(-0.88%) |
Apr 27, 2020 | 88.50 | 93.00 | 84.00 | 85.50 | 69,451 | -0.75(-0.87%) |
Apr 24, 2020 | 86.25 | 88.50 | 83.25 | 86.25 | 44,053 | +0.00(+0.00%) |
Apr 23, 2020 | 87.00 | 88.50 | 82.50 | 86.25 | 42,866 | +0.00(+0.00%) |
Apr 22, 2020 | 84.75 | 88.50 | 81.75 | 86.25 | 73,983 | +3.75(+4.55%) |
Apr 21, 2020 | 87.00 | 101.25 | 81.00 | 82.50 | 132,329 | +0.00(+0.00%) |
Apr 20, 2020 | 86.25 | 88.50 | 81.00 | 82.50 | 28,681 | -2.25(-2.65%) |
Apr 17, 2020 | 87.00 | 87.00 | 82.50 | 84.75 | 19,088 | -2.25(-2.59%) |
Apr 16, 2020 | 82.50 | 89.25 | 79.50 | 87.00 | 44,745 | +3.00(+3.57%) |
Apr 15, 2020 | 86.25 | 87.00 | 81.00 | 84.00 | 43,216 | +0.75(+0.90%) |
Apr 14, 2020 | 85.50 | 85.50 | 81.75 | 83.25 | 15,084 | -0.75(-0.89%) |
Apr 13, 2020 | 85.50 | 86.25 | 79.50 | 84.00 | 27,962 | +2.25(+2.75%) |
Apr 09, 2020 | 84.75 | 86.25 | 81.00 | 81.75 | 25,080 | -5.25(-6.03%) |
Apr 08, 2020 | 97.50 | 98.25 | 80.25 | 87.00 | 63,022 | -9.75(-10.08%) |
Apr 07, 2020 | 88.50 | 99.00 | 85.50 | 96.75 | 78,959 | +9.75(+11.21%) |
Apr 06, 2020 | 81.75 | 87.00 | 81.00 | 87.00 | 15,549 | +7.50(+9.43%) |
Apr 03, 2020 | 82.50 | 84.74 | 78.00 | 79.50 | 16,666 | -5.25(-6.19%) |
Apr 02, 2020 | 87.00 | 90.00 | 80.25 | 84.75 | 17,449 | -1.50(-1.74%) |