Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 73.23 | 74.78 | 73.23 | 74.78 | 1,064 | +1.49(+2.03%) |
Jun 29, 2020 | 72.45 | 73.29 | 72.45 | 73.29 | 1,629 | +0.84(+1.16%) |
Jun 26, 2020 | 74.28 | 74.28 | 72.45 | 72.45 | 1,100 | -1.89(-2.54%) |
Jun 25, 2020 | 73.05 | 74.34 | 73.05 | 74.34 | 1,945 | +0.86(+1.18%) |
Jun 24, 2020 | 75.00 | 75.00 | 73.14 | 73.47 | 4,429 | -1.96(-2.59%) |
Jun 23, 2020 | 75.58 | 75.88 | 75.43 | 75.43 | 6,989 | +0.50(+0.67%) |
Jun 22, 2020 | 74.21 | 75.00 | 74.06 | 74.93 | 8,320 | +0.24(+0.32%) |
Jun 19, 2020 | 75.58 | 75.61 | 74.66 | 74.70 | 3,500 | -0.53(-0.71%) |
Jun 18, 2020 | 74.64 | 75.23 | 74.64 | 75.23 | 1,063 | -0.03(-0.04%) |
Jun 17, 2020 | 75.66 | 75.66 | 75.25 | 75.26 | 1,317 | -0.10(-0.13%) |
Jun 16, 2020 | 75.89 | 75.89 | 74.92 | 75.36 | 2,425 | +1.30(+1.75%) |
Jun 15, 2020 | 71.84 | 74.16 | 71.84 | 74.06 | 8,798 | +0.43(+0.58%) |
Jun 12, 2020 | 73.98 | 74.50 | 72.35 | 73.64 | 6,500 | +1.06(+1.45%) |
Jun 11, 2020 | 75.00 | 75.48 | 72.58 | 72.58 | 22,893 | -4.78(-6.18%) |
Jun 10, 2020 | 77.46 | 77.91 | 77.14 | 77.36 | 7,408 | -0.24(-0.31%) |
Jun 09, 2020 | 77.49 | 77.85 | 77.25 | 77.60 | 7,881 | -0.58(-0.74%) |
Jun 08, 2020 | 77.34 | 78.18 | 77.33 | 78.18 | 13,576 | +1.18(+1.54%) |
Jun 05, 2020 | 76.83 | 77.25 | 76.75 | 77.00 | 10,700 | +2.02(+2.69%) |
Jun 04, 2020 | 75.22 | 75.53 | 74.98 | 74.98 | 5,868 | -0.32(-0.43%) |
Jun 03, 2020 | 74.93 | 75.30 | 74.93 | 75.30 | 5,219 | +1.10(+1.48%) |
Jun 02, 2020 | 73.83 | 74.21 | 73.80 | 74.21 | 4,751 | +0.42(+0.56%) |
Jun 01, 2020 | 73.52 | 73.79 | 73.49 | 73.79 | 2,501 | +0.16(+0.22%) |
May 29, 2020 | 72.73 | 73.63 | 72.26 | 73.63 | 8,300 | +0.59(+0.80%) |
May 28, 2020 | 73.16 | 73.90 | 73.04 | 73.04 | 4,455 | -0.18(-0.25%) |
May 27, 2020 | 73.14 | 73.22 | 72.38 | 73.22 | 8,582 | +1.02(+1.42%) |
May 26, 2020 | 72.69 | 72.73 | 72.20 | 72.20 | 2,238 | +0.96(+1.35%) |
May 22, 2020 | 71.00 | 71.27 | 70.92 | 71.24 | 2,200 | -0.12(-0.17%) |
May 21, 2020 | 71.85 | 71.85 | 71.22 | 71.36 | 3,907 | -0.40(-0.56%) |
May 20, 2020 | 71.64 | 71.89 | 71.54 | 71.76 | 4,847 | +1.06(+1.50%) |
May 19, 2020 | 71.35 | 71.50 | 70.71 | 70.71 | 2,449 | -0.79(-1.11%) |
May 18, 2020 | 70.83 | 71.60 | 70.83 | 71.50 | 2,260 | +2.38(+3.45%) |
May 15, 2020 | 68.46 | 69.11 | 68.46 | 69.11 | 600 | +0.33(+0.48%) |
May 14, 2020 | 66.97 | 68.78 | 66.97 | 68.78 | 2,353 | +0.75(+1.11%) |
May 13, 2020 | 68.82 | 69.30 | 67.79 | 68.03 | 9,494 | -1.39(-2.01%) |
May 12, 2020 | 70.29 | 70.29 | 69.42 | 69.42 | 654 | -1.39(-1.97%) |
May 11, 2020 | 70.21 | 70.90 | 69.99 | 70.82 | 1,028 | +0.16(+0.22%) |
May 08, 2020 | 70.38 | 70.80 | 70.38 | 70.66 | 3,200 | +1.31(+1.89%) |
May 07, 2020 | 69.40 | 69.82 | 69.35 | 69.35 | 10,178 | +0.65(+0.95%) |
May 06, 2020 | 69.59 | 69.59 | 68.70 | 68.70 | 1,383 | -0.41(-0.59%) |
May 05, 2020 | 69.46 | 69.78 | 69.11 | 69.11 | 5,095 | +0.68(+1.00%) |
May 04, 2020 | 67.73 | 68.42 | 67.61 | 68.42 | 1,486 | +0.33(+0.49%) |
May 01, 2020 | 68.83 | 68.83 | 67.99 | 68.09 | 1,600 | -2.23(-3.17%) |
Apr 30, 2020 | 70.60 | 70.67 | 70.23 | 70.32 | 12,120 | -0.79(-1.11%) |
Apr 29, 2020 | 70.77 | 71.23 | 70.77 | 71.11 | 1,568 | +1.94(+2.81%) |
Apr 28, 2020 | 70.39 | 70.39 | 69.16 | 69.16 | 3,300 | -0.35(-0.51%) |
Apr 27, 2020 | 68.71 | 69.52 | 68.71 | 69.52 | 19,367 | +1.19(+1.75%) |
Apr 24, 2020 | 67.45 | 68.49 | 67.45 | 68.33 | 2,300 | +0.83(+1.22%) |
Apr 23, 2020 | 67.91 | 68.23 | 67.50 | 67.50 | 1,189 | -0.10(-0.14%) |
Apr 22, 2020 | 67.08 | 67.60 | 67.05 | 67.60 | 6,770 | +1.36(+2.05%) |
Apr 21, 2020 | 67.07 | 67.07 | 66.09 | 66.24 | 27,224 | -2.00(-2.93%) |
Apr 20, 2020 | 68.69 | 69.02 | 68.24 | 68.24 | 4,972 | -1.05(-1.51%) |
Apr 17, 2020 | 68.88 | 69.29 | 68.60 | 69.29 | 1,700 | +1.62(+2.39%) |
Apr 16, 2020 | 67.24 | 67.67 | 67.00 | 67.67 | 2,923 | +0.57(+0.84%) |
Apr 15, 2020 | 67.56 | 67.56 | 67.11 | 67.11 | 2,089 | -1.53(-2.22%) |
Apr 14, 2020 | 68.37 | 68.64 | 67.78 | 68.64 | 2,209 | +2.01(+3.01%) |
Apr 13, 2020 | 66.60 | 66.76 | 65.84 | 66.63 | 13,241 | -0.40(-0.60%) |
Apr 09, 2020 | 67.06 | 67.59 | 66.75 | 67.03 | 7,000 | +0.95(+1.44%) |
Apr 08, 2020 | 64.69 | 66.08 | 64.69 | 66.08 | 4,024 | +1.91(+2.97%) |
Apr 07, 2020 | 66.23 | 66.23 | 64.17 | 64.17 | 1,850 | +0.13(+0.20%) |
Apr 06, 2020 | 63.29 | 64.04 | 63.15 | 64.04 | 911 | +4.26(+7.12%) |
Apr 03, 2020 | 60.20 | 60.77 | 59.20 | 59.78 | 4,600 | -0.91(-1.49%) |
Apr 02, 2020 | 59.07 | 60.69 | 59.07 | 60.69 | 7,830 | +1.38(+2.32%) |