Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 61.76 | 62.64 | 61.28 | 62.02 | 282,443 | +0.16(+0.25%) |
Jun 29, 2020 | 59.35 | 62.38 | 58.91 | 61.87 | 366,425 | +2.70(+4.56%) |
Jun 26, 2020 | 60.73 | 61.14 | 58.90 | 59.17 | 939,818 | -1.78(-2.92%) |
Jun 25, 2020 | 62.08 | 62.23 | 58.32 | 60.95 | 873,418 | -1.08(-1.75%) |
Jun 24, 2020 | 65.41 | 65.41 | 61.83 | 62.03 | 463,938 | -4.00(-6.05%) |
Jun 23, 2020 | 67.14 | 67.37 | 65.34 | 66.03 | 231,596 | -0.43(-0.65%) |
Jun 22, 2020 | 66.54 | 67.43 | 65.82 | 66.46 | 240,488 | +0.28(+0.43%) |
Jun 19, 2020 | 68.00 | 68.07 | 66.04 | 66.17 | 348,554 | -0.80(-1.20%) |
Jun 18, 2020 | 66.14 | 67.58 | 66.14 | 66.98 | 131,149 | +0.31(+0.47%) |
Jun 17, 2020 | 67.69 | 67.80 | 66.29 | 66.66 | 150,127 | -0.64(-0.94%) |
Jun 16, 2020 | 68.47 | 68.87 | 66.59 | 67.30 | 265,173 | -0.24(-0.36%) |
Jun 15, 2020 | 66.17 | 68.09 | 66.17 | 67.54 | 294,389 | +0.21(+0.32%) |
Jun 12, 2020 | 68.38 | 68.59 | 65.81 | 67.33 | 193,163 | +0.66(+1.00%) |
Jun 11, 2020 | 68.41 | 68.78 | 66.18 | 66.66 | 301,288 | -2.81(-4.05%) |
Jun 10, 2020 | 69.90 | 70.63 | 69.33 | 69.48 | 146,711 | +0.16(+0.23%) |
Jun 09, 2020 | 70.15 | 70.34 | 69.16 | 69.32 | 195,630 | -1.37(-1.93%) |
Jun 08, 2020 | 70.41 | 71.47 | 69.96 | 70.69 | 241,066 | +0.99(+1.42%) |
Jun 05, 2020 | 69.28 | 70.53 | 68.18 | 69.70 | 295,324 | +1.97(+2.91%) |
Jun 04, 2020 | 68.63 | 70.26 | 67.26 | 67.73 | 286,599 | -1.19(-1.73%) |
Jun 03, 2020 | 67.84 | 70.32 | 67.12 | 68.92 | 691,738 | +1.66(+2.47%) |
Jun 02, 2020 | 69.28 | 69.51 | 66.91 | 67.26 | 392,090 | -1.89(-2.73%) |
Jun 01, 2020 | 70.46 | 70.71 | 68.78 | 69.14 | 308,168 | -1.98(-2.79%) |
May 29, 2020 | 69.51 | 71.23 | 68.83 | 71.13 | 328,184 | +1.16(+1.66%) |
May 28, 2020 | 70.54 | 71.23 | 69.61 | 69.96 | 268,006 | +0.20(+0.28%) |
May 27, 2020 | 68.37 | 69.83 | 67.28 | 69.77 | 305,157 | +2.32(+3.43%) |
May 26, 2020 | 68.06 | 68.38 | 66.75 | 67.45 | 216,818 | +0.16(+0.23%) |
May 22, 2020 | 67.58 | 67.61 | 66.72 | 67.30 | 137,374 | -0.12(-0.17%) |
May 21, 2020 | 68.59 | 68.59 | 67.11 | 67.42 | 147,596 | -1.58(-2.29%) |
May 20, 2020 | 68.18 | 69.40 | 68.06 | 69.00 | 274,585 | +1.75(+2.60%) |
May 19, 2020 | 68.61 | 69.57 | 67.03 | 67.25 | 221,979 | -1.11(-1.63%) |
May 18, 2020 | 65.91 | 68.91 | 65.79 | 68.36 | 333,450 | +4.53(+7.09%) |
May 15, 2020 | 63.48 | 64.17 | 61.61 | 63.84 | 228,332 | +0.34(+0.54%) |
May 14, 2020 | 63.17 | 63.63 | 61.29 | 63.49 | 383,697 | -0.81(-1.26%) |
May 13, 2020 | 66.14 | 66.31 | 63.54 | 64.30 | 378,870 | -2.35(-3.53%) |
May 12, 2020 | 69.15 | 70.45 | 66.62 | 66.65 | 465,139 | -1.74(-2.54%) |
May 11, 2020 | 66.54 | 71.88 | 65.73 | 68.39 | 1,238,578 | +6.86(+11.14%) |
May 08, 2020 | 61.77 | 62.05 | 61.03 | 61.53 | 307,895 | +0.87(+1.43%) |
May 07, 2020 | 61.23 | 61.53 | 60.12 | 60.67 | 393,945 | +0.33(+0.55%) |
May 06, 2020 | 61.10 | 61.87 | 60.30 | 60.33 | 289,072 | -0.48(-0.79%) |
May 05, 2020 | 60.28 | 61.31 | 59.76 | 60.81 | 241,452 | +1.08(+1.81%) |
May 04, 2020 | 60.16 | 61.14 | 58.84 | 59.73 | 333,035 | -0.42(-0.70%) |
May 01, 2020 | 59.80 | 60.49 | 58.97 | 60.15 | 334,757 | -0.72(-1.19%) |
Apr 30, 2020 | 62.98 | 63.54 | 60.20 | 60.87 | 323,340 | -2.35(-3.72%) |
Apr 29, 2020 | 61.46 | 63.64 | 59.78 | 63.22 | 458,325 | +3.52(+5.90%) |
Apr 28, 2020 | 60.28 | 60.45 | 58.42 | 59.70 | 154,987 | +0.71(+1.21%) |
Apr 27, 2020 | 59.17 | 59.61 | 58.27 | 58.99 | 278,128 | +1.10(+1.90%) |
Apr 24, 2020 | 57.41 | 58.17 | 56.83 | 57.89 | 180,246 | +0.24(+0.42%) |
Apr 23, 2020 | 57.55 | 58.67 | 57.06 | 57.64 | 371,427 | +0.29(+0.51%) |
Apr 22, 2020 | 57.45 | 58.51 | 56.53 | 57.35 | 279,057 | +0.97(+1.71%) |
Apr 21, 2020 | 56.71 | 57.44 | 55.34 | 56.38 | 235,529 | -1.33(-2.30%) |
Apr 20, 2020 | 58.81 | 59.46 | 56.90 | 57.71 | 204,243 | -1.87(-3.14%) |
Apr 17, 2020 | 59.98 | 60.46 | 57.40 | 59.58 | 382,639 | +0.45(+0.76%) |
Apr 16, 2020 | 57.84 | 59.66 | 57.14 | 59.13 | 511,517 | +2.57(+4.55%) |
Apr 15, 2020 | 57.54 | 58.28 | 55.76 | 56.56 | 567,283 | -2.66(-4.50%) |
Apr 14, 2020 | 62.26 | 62.26 | 56.10 | 59.22 | 980,964 | -2.22(-3.62%) |
Apr 13, 2020 | 60.30 | 61.73 | 59.52 | 61.45 | 304,392 | +0.29(+0.48%) |
Apr 09, 2020 | 61.66 | 62.51 | 60.29 | 61.15 | 537,150 | +0.67(+1.11%) |
Apr 08, 2020 | 62.18 | 62.21 | 60.16 | 60.48 | 281,104 | -0.42(-0.69%) |
Apr 07, 2020 | 63.15 | 64.16 | 60.56 | 60.90 | 319,771 | -1.82(-2.91%) |
Apr 06, 2020 | 63.19 | 65.14 | 61.24 | 62.72 | 352,890 | +1.55(+2.54%) |
Apr 03, 2020 | 61.88 | 62.89 | 59.01 | 61.17 | 266,268 | -0.93(-1.49%) |
Apr 02, 2020 | 61.75 | 64.46 | 60.78 | 62.10 | 280,094 | -0.59(-0.95%) |