Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 67.04 | 69.15 | 66.98 | 69.04 | 1,373,535 | +1.89(+2.81%) |
Jun 29, 2020 | 67.14 | 67.35 | 65.57 | 67.15 | 1,522,046 | +0.38(+0.57%) |
Jun 26, 2020 | 68.10 | 68.80 | 66.73 | 66.77 | 1,218,014 | -1.56(-2.28%) |
Jun 25, 2020 | 66.94 | 68.51 | 66.23 | 68.33 | 1,168,806 | +1.24(+1.85%) |
Jun 24, 2020 | 69.35 | 70.15 | 66.43 | 67.09 | 1,861,911 | -3.00(-4.28%) |
Jun 23, 2020 | 70.22 | 71.11 | 69.27 | 70.09 | 1,966,548 | +1.07(+1.56%) |
Jun 22, 2020 | 66.47 | 69.15 | 66.40 | 69.02 | 1,698,348 | +3.16(+4.79%) |
Jun 19, 2020 | 66.56 | 67.04 | 65.44 | 65.86 | 1,029,920 | +0.39(+0.59%) |
Jun 18, 2020 | 64.31 | 65.73 | 64.10 | 65.47 | 794,899 | +1.09(+1.70%) |
Jun 17, 2020 | 65.07 | 65.44 | 64.11 | 64.38 | 891,083 | -0.18(-0.28%) |
Jun 16, 2020 | 64.62 | 64.89 | 62.39 | 64.56 | 2,238,209 | +1.98(+3.17%) |
Jun 15, 2020 | 58.80 | 62.71 | 58.80 | 62.58 | 1,673,285 | +2.15(+3.56%) |
Jun 12, 2020 | 61.69 | 61.81 | 58.68 | 60.43 | 1,224,935 | +0.82(+1.38%) |
Jun 11, 2020 | 61.89 | 62.42 | 59.54 | 59.61 | 1,876,982 | -4.78(-7.43%) |
Jun 10, 2020 | 64.52 | 64.90 | 63.55 | 64.39 | 1,312,727 | +0.87(+1.37%) |
Jun 09, 2020 | 62.54 | 64.48 | 62.37 | 63.52 | 1,807,825 | +0.23(+0.37%) |
Jun 08, 2020 | 62.92 | 63.29 | 62.46 | 63.29 | 1,000,159 | +1.08(+1.74%) |
Jun 05, 2020 | 63.27 | 63.56 | 61.97 | 62.20 | 874,053 | +0.29(+0.47%) |
Jun 04, 2020 | 63.70 | 64.17 | 61.44 | 61.91 | 1,284,031 | -1.86(-2.91%) |
Jun 03, 2020 | 64.30 | 64.59 | 63.57 | 63.77 | 1,580,274 | +0.26(+0.41%) |
Jun 02, 2020 | 63.12 | 63.55 | 61.97 | 63.51 | 1,415,604 | +0.77(+1.23%) |
Jun 01, 2020 | 61.34 | 63.09 | 60.92 | 62.73 | 1,608,843 | +1.92(+3.15%) |
May 29, 2020 | 59.97 | 60.99 | 59.33 | 60.82 | 619,749 | +1.04(+1.73%) |
May 28, 2020 | 60.73 | 61.24 | 59.53 | 59.78 | 862,035 | -0.74(-1.22%) |
May 27, 2020 | 61.50 | 61.50 | 57.75 | 60.52 | 1,109,886 | -0.38(-0.62%) |
May 26, 2020 | 62.83 | 62.83 | 60.78 | 60.90 | 1,496,570 | +0.14(+0.22%) |
May 22, 2020 | 59.99 | 60.80 | 59.54 | 60.76 | 706,618 | +0.76(+1.26%) |
May 21, 2020 | 59.85 | 60.35 | 58.58 | 60.00 | 866,761 | +0.15(+0.26%) |
May 20, 2020 | 59.07 | 59.92 | 58.05 | 59.85 | 1,137,606 | +1.94(+3.34%) |
May 19, 2020 | 58.10 | 59.20 | 57.78 | 57.91 | 895,999 | -0.06(-0.10%) |
May 18, 2020 | 58.16 | 58.71 | 57.72 | 57.97 | 853,121 | +1.73(+3.08%) |
May 15, 2020 | 54.05 | 56.36 | 53.75 | 56.24 | 509,950 | +1.78(+3.27%) |
May 14, 2020 | 53.66 | 54.65 | 52.58 | 54.46 | 1,056,856 | -0.08(-0.14%) |
May 13, 2020 | 56.18 | 56.85 | 53.02 | 54.53 | 956,376 | -1.77(-3.15%) |
May 12, 2020 | 58.57 | 58.57 | 56.31 | 56.31 | 983,181 | -1.47(-2.55%) |
May 11, 2020 | 55.72 | 58.27 | 55.56 | 57.78 | 792,808 | +1.34(+2.37%) |
May 08, 2020 | 55.34 | 56.59 | 54.70 | 56.44 | 642,267 | +1.65(+3.00%) |
May 07, 2020 | 54.30 | 55.09 | 53.87 | 54.80 | 659,879 | +1.23(+2.30%) |
May 06, 2020 | 53.57 | 54.07 | 53.01 | 53.57 | 634,442 | +0.26(+0.49%) |
May 05, 2020 | 53.76 | 54.23 | 53.02 | 53.31 | 658,342 | +0.73(+1.38%) |
May 04, 2020 | 50.06 | 52.58 | 49.89 | 52.58 | 475,130 | +1.87(+3.68%) |
May 01, 2020 | 52.10 | 52.50 | 50.02 | 50.71 | 899,566 | -2.86(-5.33%) |
Apr 30, 2020 | 54.91 | 55.18 | 53.34 | 53.57 | 807,031 | -1.26(-2.30%) |
Apr 29, 2020 | 53.92 | 55.06 | 52.86 | 54.83 | 1,044,808 | +2.50(+4.77%) |
Apr 28, 2020 | 54.92 | 54.92 | 51.68 | 52.33 | 922,501 | -1.54(-2.86%) |
Apr 27, 2020 | 52.35 | 54.63 | 52.04 | 53.87 | 1,968,666 | +2.50(+4.86%) |
Apr 24, 2020 | 50.71 | 51.66 | 50.08 | 51.37 | 512,946 | +1.02(+2.02%) |
Apr 23, 2020 | 50.76 | 51.76 | 50.27 | 50.35 | 675,587 | -0.40(-0.78%) |
Apr 22, 2020 | 50.50 | 51.00 | 49.67 | 50.75 | 536,360 | +1.75(+3.58%) |
Apr 21, 2020 | 50.33 | 50.59 | 48.16 | 49.00 | 734,323 | -2.12(-4.15%) |
Apr 20, 2020 | 49.99 | 52.15 | 49.38 | 51.12 | 866,983 | +0.52(+1.03%) |
Apr 17, 2020 | 50.45 | 50.68 | 49.67 | 50.59 | 1,013,807 | +1.61(+3.28%) |
Apr 16, 2020 | 48.33 | 49.27 | 47.73 | 48.99 | 706,784 | +1.01(+2.10%) |
Apr 15, 2020 | 47.90 | 48.44 | 47.05 | 47.98 | 836,611 | -0.79(-1.63%) |
Apr 14, 2020 | 48.14 | 49.21 | 47.80 | 48.77 | 930,230 | +2.45(+5.29%) |
Apr 13, 2020 | 45.67 | 46.40 | 44.64 | 46.33 | 592,072 | +0.54(+1.18%) |
Apr 09, 2020 | 45.54 | 46.42 | 45.03 | 45.78 | 2,306,192 | +1.24(+2.78%) |
Apr 08, 2020 | 43.73 | 44.74 | 43.07 | 44.54 | 564,444 | +1.73(+4.05%) |
Apr 07, 2020 | 44.70 | 45.02 | 42.65 | 42.81 | 628,190 | +0.04(+0.09%) |
Apr 06, 2020 | 41.03 | 42.90 | 40.68 | 42.77 | 597,652 | +3.85(+9.90%) |
Apr 03, 2020 | 39.65 | 40.18 | 38.53 | 38.92 | 509,847 | -0.28(-0.72%) |
Apr 02, 2020 | 38.37 | 40.37 | 38.15 | 39.20 | 533,668 | +0.24(+0.62%) |