Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 64.23 | 67.41 | 64.16 | 66.90 | 424,672 | +1.94(+2.99%) |
Jun 29, 2020 | 64.40 | 66.47 | 63.34 | 64.96 | 465,123 | +1.93(+3.07%) |
Jun 26, 2020 | 64.63 | 64.63 | 62.96 | 63.03 | 770,629 | -3.14(-4.75%) |
Jun 25, 2020 | 64.92 | 66.37 | 64.53 | 66.17 | 513,849 | +0.91(+1.40%) |
Jun 24, 2020 | 67.66 | 67.73 | 64.88 | 65.26 | 616,294 | -3.46(-5.03%) |
Jun 23, 2020 | 71.85 | 71.93 | 68.61 | 68.71 | 382,361 | -1.50(-2.13%) |
Jun 22, 2020 | 69.79 | 71.48 | 68.86 | 70.21 | 342,914 | -0.15(-0.22%) |
Jun 19, 2020 | 71.58 | 71.86 | 68.58 | 70.36 | 750,975 | -0.28(-0.39%) |
Jun 18, 2020 | 69.01 | 71.22 | 69.01 | 70.64 | 359,092 | +0.43(+0.61%) |
Jun 17, 2020 | 71.96 | 71.96 | 70.02 | 70.21 | 345,108 | -1.27(-1.78%) |
Jun 16, 2020 | 73.12 | 73.18 | 70.11 | 71.48 | 446,802 | +1.94(+2.79%) |
Jun 15, 2020 | 64.29 | 69.90 | 63.94 | 69.54 | 508,688 | +2.02(+3.00%) |
Jun 12, 2020 | 69.77 | 69.77 | 65.10 | 67.51 | 460,523 | +1.72(+2.61%) |
Jun 11, 2020 | 65.72 | 67.48 | 65.23 | 65.79 | 716,488 | -5.46(-7.67%) |
Jun 10, 2020 | 76.86 | 76.86 | 71.11 | 71.26 | 559,929 | -5.41(-7.06%) |
Jun 09, 2020 | 74.77 | 78.05 | 74.27 | 76.66 | 571,948 | -0.52(-0.67%) |
Jun 08, 2020 | 76.46 | 77.60 | 75.51 | 77.18 | 593,927 | +3.04(+4.11%) |
Jun 05, 2020 | 77.58 | 78.24 | 73.65 | 74.14 | 812,728 | +2.06(+2.86%) |
Jun 04, 2020 | 69.30 | 72.08 | 68.55 | 72.08 | 530,691 | +2.40(+3.44%) |
Jun 03, 2020 | 69.30 | 70.41 | 68.51 | 69.68 | 517,911 | +2.48(+3.69%) |
Jun 02, 2020 | 69.24 | 69.85 | 66.46 | 67.20 | 470,015 | -0.83(-1.22%) |
Jun 01, 2020 | 68.61 | 68.94 | 67.19 | 68.03 | 388,702 | +0.00(+0.00%) |
May 29, 2020 | 67.01 | 68.77 | 66.38 | 68.03 | 382,578 | -0.43(-0.63%) |
May 28, 2020 | 70.83 | 70.84 | 67.99 | 68.46 | 556,666 | -1.65(-2.35%) |
May 27, 2020 | 69.50 | 70.30 | 66.56 | 70.11 | 791,607 | +4.69(+7.16%) |
May 26, 2020 | 64.16 | 65.96 | 63.91 | 65.42 | 679,123 | +4.59(+7.54%) |
May 22, 2020 | 62.33 | 63.23 | 60.56 | 60.84 | 465,038 | -1.63(-2.61%) |
May 21, 2020 | 61.86 | 63.40 | 61.77 | 62.47 | 691,488 | +0.28(+0.44%) |
May 20, 2020 | 61.30 | 62.97 | 61.30 | 62.19 | 517,719 | +2.18(+3.64%) |
May 19, 2020 | 61.47 | 62.99 | 59.92 | 60.01 | 572,392 | -2.13(-3.43%) |
May 18, 2020 | 61.16 | 62.49 | 59.50 | 62.14 | 694,483 | +5.13(+9.00%) |
May 15, 2020 | 55.33 | 57.13 | 54.74 | 57.01 | 1,200,850 | +0.95(+1.69%) |
May 14, 2020 | 51.44 | 56.23 | 50.16 | 56.06 | 631,757 | +3.67(+7.00%) |
May 13, 2020 | 55.40 | 55.41 | 51.77 | 52.40 | 854,716 | -3.59(-6.42%) |
May 12, 2020 | 59.48 | 60.16 | 55.79 | 55.99 | 693,785 | -3.22(-5.44%) |
May 11, 2020 | 59.70 | 60.41 | 58.26 | 59.21 | 578,375 | -1.67(-2.74%) |
May 08, 2020 | 59.03 | 61.09 | 58.87 | 60.88 | 463,798 | +2.64(+4.53%) |
May 07, 2020 | 58.79 | 61.02 | 57.86 | 58.24 | 419,663 | +0.58(+1.00%) |
May 06, 2020 | 59.70 | 59.84 | 57.44 | 57.67 | 439,051 | -1.30(-2.20%) |
May 05, 2020 | 62.40 | 62.40 | 58.58 | 58.96 | 466,917 | -0.71(-1.19%) |
May 04, 2020 | 59.17 | 60.00 | 57.97 | 59.67 | 715,117 | -0.87(-1.44%) |
May 01, 2020 | 61.68 | 62.65 | 59.50 | 60.54 | 702,120 | -3.23(-5.07%) |
Apr 30, 2020 | 63.22 | 65.69 | 61.01 | 63.77 | 2,787,672 | -1.76(-2.68%) |
Apr 29, 2020 | 63.02 | 66.02 | 62.21 | 65.53 | 916,822 | +4.88(+8.05%) |
Apr 28, 2020 | 61.13 | 62.56 | 60.12 | 60.65 | 733,088 | +1.66(+2.81%) |
Apr 27, 2020 | 55.51 | 59.34 | 55.34 | 58.99 | 658,303 | +3.51(+6.33%) |
Apr 24, 2020 | 54.21 | 55.74 | 53.16 | 55.47 | 548,873 | +1.97(+3.68%) |
Apr 23, 2020 | 53.02 | 54.88 | 52.63 | 53.50 | 591,259 | +1.23(+2.36%) |
Apr 22, 2020 | 53.58 | 54.01 | 52.13 | 52.27 | 679,741 | +0.04(+0.07%) |
Apr 21, 2020 | 52.10 | 53.71 | 50.36 | 52.24 | 860,940 | -2.17(-4.00%) |
Apr 20, 2020 | 52.82 | 57.12 | 52.67 | 54.41 | 895,085 | -0.91(-1.65%) |
Apr 17, 2020 | 52.94 | 55.55 | 52.24 | 55.32 | 616,144 | +4.85(+9.62%) |
Apr 16, 2020 | 53.50 | 53.50 | 49.28 | 50.47 | 808,214 | -3.13(-5.84%) |
Apr 15, 2020 | 54.13 | 54.65 | 52.98 | 53.60 | 755,845 | -3.35(-5.88%) |
Apr 14, 2020 | 60.12 | 60.52 | 55.47 | 56.95 | 853,234 | -1.83(-3.11%) |
Apr 13, 2020 | 63.12 | 63.12 | 58.51 | 58.78 | 515,287 | -4.17(-6.63%) |
Apr 09, 2020 | 60.11 | 64.11 | 59.53 | 62.95 | 929,174 | +4.30(+7.34%) |
Apr 08, 2020 | 56.17 | 59.43 | 54.87 | 58.64 | 758,306 | +3.52(+6.39%) |
Apr 07, 2020 | 53.25 | 56.80 | 52.96 | 55.12 | 1,038,787 | +3.41(+6.59%) |
Apr 06, 2020 | 51.17 | 53.27 | 50.78 | 51.71 | 707,013 | +2.73(+5.58%) |
Apr 03, 2020 | 48.75 | 50.36 | 47.12 | 48.98 | 615,468 | -0.12(-0.24%) |
Apr 02, 2020 | 47.76 | 51.56 | 46.96 | 49.09 | 953,803 | +1.73(+3.65%) |