Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 70.32 | 74.17 | 70.32 | 73.05 | 119,984 | +2.37(+3.36%) |
Jun 29, 2020 | 72.31 | 72.31 | 69.61 | 70.68 | 143,038 | -0.30(-0.42%) |
Jun 26, 2020 | 71.39 | 73.82 | 70.87 | 70.98 | 684,471 | -0.85(-1.18%) |
Jun 25, 2020 | 71.95 | 73.40 | 71.25 | 71.83 | 106,892 | -0.74(-1.02%) |
Jun 24, 2020 | 70.98 | 73.68 | 70.54 | 72.57 | 179,521 | +0.96(+1.34%) |
Jun 23, 2020 | 70.71 | 72.05 | 69.09 | 71.61 | 235,652 | +1.66(+2.38%) |
Jun 22, 2020 | 70.53 | 70.53 | 67.39 | 69.94 | 236,406 | -0.32(-0.46%) |
Jun 19, 2020 | 71.54 | 72.06 | 69.99 | 70.27 | 271,607 | -0.55(-0.78%) |
Jun 18, 2020 | 68.01 | 71.73 | 68.01 | 70.82 | 167,845 | +2.25(+3.29%) |
Jun 17, 2020 | 70.78 | 71.84 | 68.26 | 68.56 | 148,829 | -1.45(-2.07%) |
Jun 16, 2020 | 68.49 | 70.01 | 66.92 | 70.01 | 198,144 | +4.28(+6.51%) |
Jun 15, 2020 | 61.09 | 66.95 | 61.09 | 65.74 | 161,500 | +3.38(+5.42%) |
Jun 12, 2020 | 66.23 | 66.71 | 60.99 | 62.35 | 204,734 | -2.16(-3.34%) |
Jun 11, 2020 | 64.20 | 66.19 | 63.81 | 64.51 | 207,795 | -1.43(-2.17%) |
Jun 10, 2020 | 68.00 | 68.00 | 65.74 | 65.94 | 133,797 | -1.64(-2.43%) |
Jun 09, 2020 | 64.54 | 69.97 | 64.54 | 67.58 | 172,131 | +0.97(+1.46%) |
Jun 08, 2020 | 68.54 | 68.54 | 64.90 | 66.61 | 323,683 | -1.37(-2.02%) |
Jun 05, 2020 | 69.24 | 70.71 | 66.81 | 67.98 | 331,072 | +1.23(+1.85%) |
Jun 04, 2020 | 63.98 | 66.88 | 62.54 | 66.75 | 272,482 | +2.60(+4.05%) |
Jun 03, 2020 | 60.32 | 65.06 | 60.32 | 64.15 | 257,181 | +4.40(+7.37%) |
Jun 02, 2020 | 58.15 | 59.82 | 57.92 | 59.75 | 164,665 | +1.82(+3.14%) |
Jun 01, 2020 | 58.33 | 58.44 | 57.23 | 57.93 | 139,539 | -0.34(-0.58%) |
May 29, 2020 | 57.48 | 58.62 | 56.99 | 58.27 | 99,486 | +0.47(+0.81%) |
May 28, 2020 | 59.77 | 59.90 | 57.03 | 57.80 | 180,325 | -1.68(-2.83%) |
May 27, 2020 | 57.93 | 59.77 | 57.12 | 59.49 | 147,754 | +2.21(+3.85%) |
May 26, 2020 | 59.17 | 59.17 | 56.74 | 57.28 | 89,526 | -1.08(-1.85%) |
May 22, 2020 | 58.11 | 59.26 | 57.96 | 58.36 | 116,050 | +0.03(+0.05%) |
May 21, 2020 | 57.10 | 58.50 | 56.89 | 58.33 | 138,317 | +1.53(+2.69%) |
May 20, 2020 | 57.24 | 57.95 | 56.09 | 56.80 | 117,685 | +0.61(+1.09%) |
May 19, 2020 | 57.82 | 57.90 | 56.10 | 56.19 | 133,002 | -1.39(-2.41%) |
May 18, 2020 | 57.83 | 59.25 | 56.63 | 57.58 | 221,354 | +1.00(+1.77%) |
May 15, 2020 | 54.67 | 57.04 | 54.43 | 56.58 | 146,400 | +1.58(+2.88%) |
May 14, 2020 | 54.29 | 56.16 | 53.53 | 55.00 | 157,466 | -0.18(-0.33%) |
May 13, 2020 | 57.57 | 58.79 | 53.99 | 55.18 | 380,571 | -2.49(-4.31%) |
May 12, 2020 | 59.17 | 59.40 | 57.13 | 57.67 | 166,341 | -1.38(-2.34%) |
May 11, 2020 | 58.63 | 60.91 | 58.13 | 59.05 | 160,001 | -0.73(-1.22%) |
May 08, 2020 | 58.13 | 60.60 | 57.61 | 59.78 | 208,849 | +2.83(+4.97%) |
May 07, 2020 | 56.25 | 58.18 | 55.40 | 56.95 | 185,767 | +1.98(+3.61%) |
May 06, 2020 | 56.74 | 57.55 | 54.69 | 54.97 | 380,926 | -1.64(-2.90%) |
May 05, 2020 | 54.66 | 57.02 | 52.41 | 56.61 | 302,355 | +1.97(+3.61%) |
May 04, 2020 | 55.97 | 58.34 | 53.96 | 54.64 | 190,690 | -1.22(-2.18%) |
May 01, 2020 | 54.57 | 58.50 | 52.61 | 55.85 | 367,698 | +1.28(+2.35%) |
Apr 30, 2020 | 55.11 | 55.81 | 52.84 | 54.57 | 248,186 | -1.31(-2.35%) |
Apr 29, 2020 | 53.46 | 56.31 | 52.40 | 55.88 | 326,689 | +3.40(+6.48%) |
Apr 28, 2020 | 50.54 | 53.13 | 49.45 | 52.48 | 243,057 | +2.42(+4.83%) |
Apr 27, 2020 | 49.29 | 53.64 | 48.27 | 50.06 | 299,364 | +1.38(+2.84%) |
Apr 24, 2020 | 47.19 | 48.83 | 46.28 | 48.68 | 169,343 | +1.74(+3.71%) |
Apr 23, 2020 | 43.79 | 49.14 | 43.69 | 46.94 | 312,455 | +3.26(+7.45%) |
Apr 22, 2020 | 43.02 | 44.44 | 41.76 | 43.68 | 118,329 | +1.27(+3.00%) |
Apr 21, 2020 | 41.46 | 43.32 | 40.82 | 42.41 | 235,526 | -0.10(-0.23%) |
Apr 20, 2020 | 41.16 | 43.28 | 40.88 | 42.51 | 188,656 | +0.67(+1.60%) |
Apr 17, 2020 | 40.58 | 42.06 | 39.89 | 41.83 | 284,570 | +1.57(+3.91%) |
Apr 16, 2020 | 40.39 | 40.55 | 38.11 | 40.26 | 204,150 | -0.17(-0.41%) |
Apr 15, 2020 | 41.53 | 42.65 | 39.87 | 40.43 | 240,294 | -1.91(-4.52%) |
Apr 14, 2020 | 41.17 | 43.12 | 40.48 | 42.34 | 440,189 | +2.06(+5.12%) |
Apr 13, 2020 | 40.35 | 41.05 | 38.91 | 40.28 | 216,062 | -0.52(-1.29%) |
Apr 09, 2020 | 38.52 | 41.82 | 37.83 | 40.80 | 357,924 | +3.05(+8.08%) |
Apr 08, 2020 | 38.32 | 38.37 | 36.22 | 37.75 | 440,044 | -0.40(-1.04%) |
Apr 07, 2020 | 40.04 | 41.17 | 37.50 | 38.15 | 258,216 | -0.79(-2.02%) |
Apr 06, 2020 | 38.96 | 40.48 | 38.06 | 38.94 | 170,667 | +0.88(+2.32%) |
Apr 03, 2020 | 39.86 | 40.72 | 37.21 | 38.05 | 224,076 | -2.32(-5.75%) |
Apr 02, 2020 | 39.47 | 40.82 | 37.45 | 40.38 | 164,142 | +0.64(+1.61%) |