Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 67.58 | 68.85 | 66.82 | 68.59 | 434,289 | +0.49(+0.72%) |
Jun 29, 2020 | 65.32 | 68.59 | 64.31 | 68.10 | 758,060 | +3.44(+5.33%) |
Jun 26, 2020 | 64.81 | 65.29 | 62.33 | 64.66 | 879,018 | -0.01(-0.01%) |
Jun 25, 2020 | 64.61 | 66.35 | 63.92 | 64.67 | 556,224 | -1.40(-2.12%) |
Jun 24, 2020 | 65.98 | 67.12 | 63.98 | 66.07 | 501,874 | -1.44(-2.13%) |
Jun 23, 2020 | 66.53 | 68.02 | 66.09 | 67.50 | 389,324 | +1.21(+1.83%) |
Jun 22, 2020 | 64.84 | 66.53 | 64.15 | 66.29 | 345,777 | +0.99(+1.52%) |
Jun 19, 2020 | 67.79 | 68.54 | 65.05 | 65.30 | 774,460 | -1.63(-2.43%) |
Jun 18, 2020 | 68.66 | 68.66 | 66.00 | 66.93 | 473,629 | +0.79(+1.19%) |
Jun 17, 2020 | 67.42 | 67.90 | 65.81 | 66.14 | 633,714 | -1.63(-2.40%) |
Jun 16, 2020 | 69.44 | 70.82 | 67.00 | 67.77 | 710,400 | +0.19(+0.27%) |
Jun 15, 2020 | 63.73 | 68.19 | 63.73 | 67.58 | 671,435 | +1.89(+2.87%) |
Jun 12, 2020 | 67.53 | 67.60 | 63.07 | 65.70 | 713,648 | +0.81(+1.26%) |
Jun 11, 2020 | 66.82 | 68.19 | 64.09 | 64.88 | 1,085,571 | -0.88(-1.34%) |
Jun 10, 2020 | 66.06 | 66.91 | 64.20 | 65.76 | 567,993 | -0.44(-0.66%) |
Jun 09, 2020 | 65.67 | 68.52 | 64.44 | 66.20 | 593,955 | -0.99(-1.47%) |
Jun 08, 2020 | 68.85 | 69.01 | 65.57 | 67.19 | 509,466 | -0.31(-0.45%) |
Jun 05, 2020 | 65.87 | 68.93 | 65.51 | 67.49 | 1,107,575 | +4.11(+6.49%) |
Jun 04, 2020 | 64.07 | 65.07 | 63.07 | 63.38 | 628,490 | -1.13(-1.75%) |
Jun 03, 2020 | 63.35 | 65.84 | 63.35 | 64.51 | 649,094 | +1.83(+2.92%) |
Jun 02, 2020 | 63.49 | 64.00 | 62.27 | 62.68 | 634,534 | +0.06(+0.09%) |
Jun 01, 2020 | 63.10 | 64.39 | 61.89 | 62.62 | 804,996 | +0.57(+0.93%) |
May 29, 2020 | 62.03 | 63.32 | 61.51 | 62.05 | 658,129 | -0.62(-0.99%) |
May 28, 2020 | 64.51 | 64.51 | 62.26 | 62.67 | 671,311 | -0.98(-1.54%) |
May 27, 2020 | 61.57 | 64.27 | 60.02 | 63.65 | 1,149,712 | +3.18(+5.27%) |
May 26, 2020 | 63.46 | 63.46 | 60.24 | 60.46 | 682,987 | -1.09(-1.77%) |
May 22, 2020 | 61.52 | 62.17 | 60.69 | 61.56 | 394,035 | -0.32(-0.52%) |
May 21, 2020 | 60.14 | 62.58 | 59.95 | 61.88 | 794,571 | +1.35(+2.23%) |
May 20, 2020 | 60.69 | 60.74 | 58.77 | 60.53 | 715,932 | +1.56(+2.64%) |
May 19, 2020 | 58.66 | 60.71 | 56.47 | 58.97 | 1,079,546 | -0.08(-0.14%) |
May 18, 2020 | 64.69 | 64.70 | 59.00 | 59.06 | 1,252,297 | -2.37(-3.86%) |
May 15, 2020 | 61.08 | 63.49 | 60.53 | 61.43 | 1,374,154 | +0.81(+1.34%) |
May 14, 2020 | 56.47 | 63.12 | 56.04 | 60.61 | 2,704,552 | +1.63(+2.76%) |
May 13, 2020 | 60.12 | 61.88 | 56.97 | 58.98 | 1,613,672 | -1.96(-3.22%) |
May 12, 2020 | 64.03 | 65.44 | 60.87 | 60.95 | 1,062,650 | -2.22(-3.52%) |
May 11, 2020 | 59.36 | 63.48 | 59.36 | 63.17 | 1,294,454 | +2.37(+3.90%) |
May 08, 2020 | 61.38 | 61.43 | 59.25 | 60.80 | 796,495 | +0.65(+1.08%) |
May 07, 2020 | 59.95 | 60.58 | 58.27 | 60.15 | 840,981 | +0.89(+1.50%) |
May 06, 2020 | 55.64 | 60.36 | 55.19 | 59.26 | 1,419,069 | +4.20(+7.63%) |
May 05, 2020 | 57.01 | 57.14 | 53.58 | 55.06 | 1,068,685 | -0.81(-1.46%) |
May 04, 2020 | 52.88 | 56.29 | 52.33 | 55.87 | 710,969 | +0.68(+1.22%) |
May 01, 2020 | 53.97 | 55.63 | 53.37 | 55.20 | 604,122 | -0.63(-1.13%) |
Apr 30, 2020 | 56.47 | 58.67 | 55.06 | 55.83 | 1,027,465 | -2.46(-4.22%) |
Apr 29, 2020 | 58.34 | 59.83 | 57.84 | 58.29 | 868,391 | +2.06(+3.65%) |
Apr 28, 2020 | 56.13 | 58.30 | 53.87 | 56.23 | 1,145,724 | +1.52(+2.77%) |
Apr 27, 2020 | 51.93 | 54.95 | 51.92 | 54.72 | 805,339 | +2.96(+5.72%) |
Apr 24, 2020 | 50.93 | 52.38 | 49.76 | 51.75 | 853,526 | +1.76(+3.52%) |
Apr 23, 2020 | 52.65 | 52.70 | 48.91 | 49.99 | 1,029,762 | -1.71(-3.31%) |
Apr 22, 2020 | 50.20 | 53.22 | 50.09 | 51.71 | 820,505 | +2.37(+4.80%) |
Apr 21, 2020 | 48.25 | 51.59 | 48.24 | 49.34 | 790,645 | -0.77(-1.53%) |
Apr 20, 2020 | 50.86 | 54.04 | 49.15 | 50.10 | 1,062,440 | -2.11(-4.04%) |
Apr 17, 2020 | 50.97 | 53.10 | 47.55 | 52.22 | 2,138,245 | +3.44(+7.06%) |
Apr 16, 2020 | 44.21 | 49.32 | 44.21 | 48.77 | 3,304,743 | +8.65(+21.55%) |
Apr 15, 2020 | 38.99 | 40.62 | 38.48 | 40.12 | 1,019,551 | -0.92(-2.23%) |
Apr 14, 2020 | 41.48 | 42.69 | 40.00 | 41.04 | 840,500 | +0.96(+2.40%) |
Apr 13, 2020 | 41.71 | 42.58 | 38.70 | 40.08 | 790,090 | -1.61(-3.86%) |
Apr 09, 2020 | 42.59 | 44.80 | 40.54 | 41.69 | 1,141,492 | +1.07(+2.64%) |
Apr 08, 2020 | 38.19 | 42.12 | 37.27 | 40.62 | 1,339,613 | +3.46(+9.32%) |
Apr 07, 2020 | 39.87 | 41.99 | 35.23 | 37.15 | 1,448,367 | +2.64(+7.65%) |
Apr 06, 2020 | 32.14 | 34.82 | 31.39 | 34.51 | 1,318,259 | +5.04(+17.09%) |
Apr 03, 2020 | 29.81 | 30.15 | 27.66 | 29.48 | 997,077 | +0.02(+0.06%) |
Apr 02, 2020 | 29.01 | 31.28 | 28.06 | 29.46 | 1,115,742 | -0.06(-0.19%) |