Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 64.52 | 67.35 | 64.39 | 66.79 | 318,808 | +2.38(+3.70%) |
Jun 29, 2020 | 62.63 | 64.80 | 61.70 | 64.40 | 279,094 | +2.52(+4.08%) |
Jun 26, 2020 | 64.83 | 65.17 | 61.66 | 61.88 | 322,470 | -3.28(-5.03%) |
Jun 25, 2020 | 63.47 | 65.23 | 61.99 | 65.16 | 270,806 | +1.10(+1.72%) |
Jun 24, 2020 | 65.12 | 65.59 | 63.68 | 64.06 | 257,854 | -1.74(-2.65%) |
Jun 23, 2020 | 66.96 | 67.02 | 65.32 | 65.80 | 152,013 | -0.15(-0.22%) |
Jun 22, 2020 | 65.17 | 66.27 | 64.04 | 65.95 | 211,468 | +0.37(+0.57%) |
Jun 19, 2020 | 66.68 | 67.61 | 65.34 | 65.58 | 528,620 | -0.15(-0.22%) |
Jun 18, 2020 | 65.01 | 66.51 | 65.01 | 65.72 | 226,550 | +0.35(+0.54%) |
Jun 17, 2020 | 67.18 | 67.25 | 65.35 | 65.37 | 243,469 | -1.05(-1.59%) |
Jun 16, 2020 | 66.58 | 67.66 | 64.96 | 66.42 | 204,472 | +2.38(+3.72%) |
Jun 15, 2020 | 61.32 | 64.32 | 60.67 | 64.04 | 292,828 | +0.52(+0.82%) |
Jun 12, 2020 | 63.68 | 64.81 | 62.07 | 63.52 | 257,814 | +2.39(+3.92%) |
Jun 11, 2020 | 64.79 | 66.74 | 60.34 | 61.12 | 291,775 | -6.35(-9.42%) |
Jun 10, 2020 | 69.22 | 69.22 | 66.91 | 67.48 | 310,816 | -1.45(-2.10%) |
Jun 09, 2020 | 68.54 | 70.07 | 68.19 | 68.92 | 236,960 | -0.73(-1.05%) |
Jun 08, 2020 | 72.25 | 72.91 | 69.46 | 69.65 | 370,847 | -2.27(-3.15%) |
Jun 05, 2020 | 72.50 | 74.30 | 71.70 | 71.92 | 334,955 | +1.95(+2.79%) |
Jun 04, 2020 | 68.46 | 70.08 | 68.00 | 69.97 | 314,932 | +0.65(+0.94%) |
Jun 03, 2020 | 67.19 | 70.06 | 66.75 | 69.32 | 323,875 | +3.22(+4.87%) |
Jun 02, 2020 | 65.52 | 66.63 | 64.97 | 66.10 | 184,995 | +0.68(+1.05%) |
Jun 01, 2020 | 65.70 | 66.65 | 65.20 | 65.41 | 287,530 | -0.43(-0.65%) |
May 29, 2020 | 63.83 | 66.42 | 63.63 | 65.84 | 609,517 | +1.59(+2.47%) |
May 28, 2020 | 65.02 | 66.43 | 63.05 | 64.26 | 387,199 | -0.87(-1.33%) |
May 27, 2020 | 64.96 | 65.22 | 61.85 | 65.12 | 314,757 | +1.00(+1.55%) |
May 26, 2020 | 63.98 | 64.91 | 62.49 | 64.13 | 247,708 | +2.82(+4.60%) |
May 22, 2020 | 61.72 | 61.72 | 60.47 | 61.31 | 169,507 | -0.22(-0.35%) |
May 21, 2020 | 63.59 | 63.88 | 61.49 | 61.53 | 252,504 | -2.41(-3.78%) |
May 20, 2020 | 62.78 | 64.85 | 62.78 | 63.94 | 257,033 | +2.42(+3.94%) |
May 19, 2020 | 60.69 | 63.42 | 60.13 | 61.52 | 287,380 | +0.88(+1.45%) |
May 18, 2020 | 60.12 | 61.00 | 58.62 | 60.64 | 304,060 | +3.12(+5.43%) |
May 15, 2020 | 57.97 | 58.36 | 56.75 | 57.52 | 225,130 | -1.91(-3.22%) |
May 14, 2020 | 56.46 | 59.58 | 54.74 | 59.43 | 268,950 | +1.28(+2.20%) |
May 13, 2020 | 58.88 | 59.56 | 56.98 | 58.15 | 375,748 | -1.44(-2.41%) |
May 12, 2020 | 62.28 | 62.36 | 59.57 | 59.59 | 420,176 | -2.51(-4.05%) |
May 11, 2020 | 60.79 | 62.50 | 60.18 | 62.10 | 361,780 | +0.10(+0.16%) |
May 08, 2020 | 59.56 | 62.13 | 59.56 | 62.00 | 238,731 | +2.89(+4.88%) |
May 07, 2020 | 60.32 | 60.32 | 58.25 | 59.11 | 340,192 | +1.22(+2.11%) |
May 06, 2020 | 55.17 | 60.37 | 55.04 | 57.89 | 371,709 | +3.88(+7.19%) |
May 05, 2020 | 53.39 | 56.05 | 53.25 | 54.01 | 205,921 | +1.69(+3.24%) |
May 04, 2020 | 51.57 | 53.13 | 50.30 | 52.31 | 326,635 | -0.02(-0.04%) |
May 01, 2020 | 53.46 | 53.46 | 49.11 | 52.33 | 343,988 | -2.44(-4.46%) |
Apr 30, 2020 | 56.73 | 57.49 | 54.74 | 54.78 | 377,755 | -3.95(-6.73%) |
Apr 29, 2020 | 53.14 | 59.30 | 52.38 | 58.73 | 408,555 | +7.45(+14.52%) |
Apr 28, 2020 | 51.52 | 52.11 | 49.71 | 51.28 | 381,703 | +1.23(+2.46%) |
Apr 27, 2020 | 49.03 | 50.72 | 48.49 | 50.05 | 251,856 | +1.60(+3.29%) |
Apr 24, 2020 | 48.16 | 48.64 | 47.11 | 48.45 | 208,585 | +0.26(+0.53%) |
Apr 23, 2020 | 48.88 | 49.44 | 46.99 | 48.20 | 359,911 | -0.47(-0.97%) |
Apr 22, 2020 | 48.63 | 49.41 | 47.38 | 48.67 | 391,260 | +1.68(+3.59%) |
Apr 21, 2020 | 48.77 | 49.19 | 46.28 | 46.98 | 235,815 | -3.96(-7.77%) |
Apr 20, 2020 | 50.92 | 52.78 | 50.62 | 50.95 | 257,833 | -2.01(-3.80%) |
Apr 17, 2020 | 51.41 | 53.44 | 50.07 | 52.95 | 317,903 | +3.48(+7.03%) |
Apr 16, 2020 | 49.50 | 50.27 | 47.94 | 49.48 | 289,581 | +0.97(+1.99%) |
Apr 15, 2020 | 49.78 | 50.58 | 48.31 | 48.51 | 348,028 | -3.64(-6.97%) |
Apr 14, 2020 | 51.79 | 52.39 | 49.68 | 52.15 | 221,864 | +2.38(+4.79%) |
Apr 13, 2020 | 50.13 | 51.07 | 49.24 | 49.76 | 222,581 | -1.09(-2.15%) |
Apr 09, 2020 | 50.97 | 52.57 | 49.45 | 50.86 | 231,829 | +1.27(+2.56%) |
Apr 08, 2020 | 51.34 | 51.66 | 48.86 | 49.59 | 353,204 | -1.33(-2.61%) |
Apr 07, 2020 | 50.28 | 51.38 | 48.54 | 50.92 | 320,736 | +3.02(+6.32%) |
Apr 06, 2020 | 44.63 | 48.26 | 44.63 | 47.89 | 342,877 | +5.46(+12.86%) |
Apr 03, 2020 | 44.71 | 45.31 | 41.16 | 42.43 | 213,762 | -2.05(-4.61%) |
Apr 02, 2020 | 42.44 | 45.06 | 42.36 | 44.48 | 273,621 | +0.99(+2.26%) |