Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 65.08 | 66.28 | 64.63 | 65.13 | 58,270 | -0.34(-0.51%) |
Jun 29, 2020 | 61.59 | 65.76 | 61.41 | 65.46 | 69,364 | +5.18(+8.59%) |
Jun 26, 2020 | 62.24 | 63.55 | 60.14 | 60.28 | 142,683 | -2.97(-4.69%) |
Jun 25, 2020 | 62.17 | 63.63 | 61.60 | 63.25 | 103,618 | +0.38(+0.61%) |
Jun 24, 2020 | 66.89 | 67.49 | 61.45 | 62.86 | 101,714 | -5.14(-7.55%) |
Jun 23, 2020 | 72.10 | 72.10 | 67.71 | 68.00 | 39,556 | -2.49(-3.53%) |
Jun 22, 2020 | 69.79 | 70.84 | 68.85 | 70.49 | 60,360 | +0.70(+1.01%) |
Jun 19, 2020 | 72.95 | 73.08 | 69.50 | 69.79 | 282,194 | -2.83(-3.89%) |
Jun 18, 2020 | 72.28 | 74.51 | 72.28 | 72.61 | 45,331 | -0.95(-1.29%) |
Jun 17, 2020 | 77.03 | 77.63 | 73.36 | 73.56 | 67,714 | -2.52(-3.31%) |
Jun 16, 2020 | 78.17 | 79.12 | 75.16 | 76.08 | 57,581 | +0.98(+1.31%) |
Jun 15, 2020 | 71.07 | 76.21 | 71.07 | 75.10 | 75,915 | +0.93(+1.25%) |
Jun 12, 2020 | 76.43 | 76.43 | 71.52 | 74.17 | 53,376 | +1.97(+2.73%) |
Jun 11, 2020 | 75.15 | 75.46 | 71.91 | 72.20 | 64,098 | -6.22(-7.93%) |
Jun 10, 2020 | 81.89 | 81.89 | 77.55 | 78.42 | 45,785 | -3.86(-4.69%) |
Jun 09, 2020 | 81.65 | 83.17 | 80.64 | 82.29 | 52,731 | -1.75(-2.08%) |
Jun 08, 2020 | 84.39 | 85.02 | 82.58 | 84.03 | 48,611 | +1.21(+1.46%) |
Jun 05, 2020 | 82.24 | 84.58 | 82.08 | 82.82 | 67,027 | +4.11(+5.22%) |
Jun 04, 2020 | 77.50 | 79.02 | 75.91 | 78.72 | 42,004 | +0.06(+0.07%) |
Jun 03, 2020 | 76.89 | 80.32 | 76.44 | 78.66 | 46,501 | +3.59(+4.78%) |
Jun 02, 2020 | 76.37 | 76.67 | 74.81 | 75.07 | 47,608 | -0.34(-0.45%) |
Jun 01, 2020 | 76.13 | 77.49 | 75.41 | 75.41 | 60,809 | -0.52(-0.69%) |
May 29, 2020 | 75.68 | 77.26 | 74.63 | 75.94 | 85,967 | -0.89(-1.15%) |
May 28, 2020 | 81.31 | 81.31 | 75.94 | 76.82 | 70,261 | -3.65(-4.54%) |
May 27, 2020 | 80.50 | 80.88 | 75.78 | 80.47 | 56,439 | +2.62(+3.36%) |
May 26, 2020 | 76.46 | 78.68 | 75.17 | 77.85 | 68,169 | +4.96(+6.80%) |
May 22, 2020 | 72.68 | 73.59 | 71.45 | 72.89 | 51,162 | +0.22(+0.30%) |
May 21, 2020 | 74.81 | 75.81 | 71.85 | 72.67 | 40,583 | -2.20(-2.94%) |
May 20, 2020 | 72.60 | 75.33 | 71.41 | 74.88 | 69,492 | +4.48(+6.36%) |
May 19, 2020 | 72.23 | 73.19 | 70.01 | 70.40 | 58,965 | -2.85(-3.89%) |
May 18, 2020 | 69.46 | 75.13 | 69.46 | 73.24 | 103,792 | +7.07(+10.69%) |
May 15, 2020 | 66.96 | 66.96 | 64.36 | 66.17 | 256,427 | -0.52(-0.78%) |
May 14, 2020 | 65.59 | 66.72 | 62.61 | 66.69 | 99,076 | -0.80(-1.18%) |
May 13, 2020 | 70.45 | 70.91 | 66.92 | 67.49 | 72,565 | -3.76(-5.27%) |
May 12, 2020 | 78.85 | 78.85 | 70.75 | 71.24 | 91,814 | -6.97(-8.91%) |
May 11, 2020 | 79.58 | 80.83 | 75.24 | 78.21 | 70,852 | -3.13(-3.85%) |
May 08, 2020 | 80.41 | 81.57 | 79.48 | 81.34 | 53,622 | +2.94(+3.75%) |
May 07, 2020 | 79.02 | 81.31 | 77.25 | 78.40 | 46,629 | +0.87(+1.12%) |
May 06, 2020 | 80.11 | 82.37 | 77.15 | 77.53 | 44,304 | -2.63(-3.29%) |
May 05, 2020 | 84.07 | 85.36 | 79.71 | 80.16 | 54,224 | -2.16(-2.63%) |
May 04, 2020 | 81.93 | 82.33 | 79.01 | 82.33 | 58,769 | -1.16(-1.39%) |
May 01, 2020 | 83.63 | 85.31 | 80.42 | 83.49 | 69,856 | -3.48(-4.00%) |
Apr 30, 2020 | 86.75 | 87.77 | 82.33 | 86.97 | 77,851 | -2.68(-2.99%) |
Apr 29, 2020 | 88.76 | 92.30 | 86.55 | 89.65 | 58,062 | +4.02(+4.70%) |
Apr 28, 2020 | 83.70 | 90.38 | 83.70 | 85.63 | 61,044 | +5.40(+6.73%) |
Apr 27, 2020 | 76.59 | 82.37 | 75.09 | 80.23 | 59,696 | +4.23(+5.56%) |
Apr 24, 2020 | 77.72 | 77.83 | 75.73 | 76.00 | 38,371 | -1.57(-2.02%) |
Apr 23, 2020 | 79.13 | 79.67 | 76.14 | 77.57 | 43,335 | -1.70(-2.14%) |
Apr 22, 2020 | 81.95 | 81.95 | 77.63 | 79.27 | 60,615 | +0.19(+0.24%) |
Apr 21, 2020 | 77.28 | 80.32 | 75.79 | 79.08 | 56,725 | -0.26(-0.33%) |
Apr 20, 2020 | 82.23 | 83.38 | 79.24 | 79.34 | 45,817 | -5.94(-6.96%) |
Apr 17, 2020 | 82.81 | 86.79 | 82.32 | 85.28 | 70,963 | +5.67(+7.12%) |
Apr 16, 2020 | 81.92 | 81.92 | 77.13 | 79.61 | 76,623 | -2.13(-2.61%) |
Apr 15, 2020 | 86.15 | 87.55 | 79.90 | 81.74 | 69,749 | -7.10(-7.99%) |
Apr 14, 2020 | 89.51 | 91.43 | 87.56 | 88.84 | 64,967 | +1.20(+1.36%) |
Apr 13, 2020 | 90.61 | 91.09 | 86.20 | 87.64 | 73,769 | -4.33(-4.70%) |
Apr 09, 2020 | 87.58 | 92.88 | 87.58 | 91.97 | 61,493 | +5.58(+6.46%) |
Apr 08, 2020 | 84.75 | 86.90 | 80.46 | 86.39 | 85,660 | +4.68(+5.73%) |
Apr 07, 2020 | 84.08 | 86.49 | 80.50 | 81.71 | 74,999 | +0.94(+1.17%) |
Apr 06, 2020 | 78.36 | 81.09 | 77.24 | 80.76 | 88,625 | +6.31(+8.47%) |
Apr 03, 2020 | 73.93 | 75.23 | 70.28 | 74.46 | 148,567 | +0.06(+0.08%) |
Apr 02, 2020 | 66.75 | 75.62 | 65.86 | 74.40 | 92,655 | +4.87(+7.01%) |