Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 67.59 | 68.86 | 66.82 | 68.60 | 434,243 | +0.49(+0.72%) |
Jun 29, 2020 | 65.32 | 68.60 | 64.31 | 68.11 | 757,979 | +3.44(+5.33%) |
Jun 26, 2020 | 64.81 | 65.29 | 62.34 | 64.67 | 878,924 | -0.01(-0.01%) |
Jun 25, 2020 | 64.62 | 66.36 | 63.92 | 64.67 | 556,165 | -1.40(-2.12%) |
Jun 24, 2020 | 65.99 | 67.13 | 63.99 | 66.07 | 501,820 | -1.44(-2.13%) |
Jun 23, 2020 | 66.54 | 68.03 | 66.10 | 67.51 | 389,283 | +1.21(+1.83%) |
Jun 22, 2020 | 64.85 | 66.54 | 64.16 | 66.29 | 345,740 | +0.99(+1.52%) |
Jun 19, 2020 | 67.79 | 68.54 | 65.05 | 65.30 | 774,377 | -1.63(-2.43%) |
Jun 18, 2020 | 68.67 | 68.67 | 66.01 | 66.93 | 473,579 | +0.79(+1.19%) |
Jun 17, 2020 | 67.42 | 67.91 | 65.81 | 66.15 | 633,646 | -1.63(-2.40%) |
Jun 16, 2020 | 69.44 | 70.83 | 67.01 | 67.78 | 710,324 | +0.19(+0.27%) |
Jun 15, 2020 | 63.74 | 68.20 | 63.74 | 67.59 | 671,364 | +1.89(+2.87%) |
Jun 12, 2020 | 67.54 | 67.61 | 63.07 | 65.70 | 713,572 | +0.81(+1.26%) |
Jun 11, 2020 | 66.82 | 68.19 | 64.10 | 64.89 | 1,085,455 | -0.88(-1.34%) |
Jun 10, 2020 | 66.06 | 66.92 | 64.20 | 65.77 | 567,933 | -0.44(-0.66%) |
Jun 09, 2020 | 65.67 | 68.53 | 64.44 | 66.20 | 593,891 | -0.99(-1.47%) |
Jun 08, 2020 | 68.86 | 69.02 | 65.57 | 67.19 | 509,412 | -0.31(-0.45%) |
Jun 05, 2020 | 65.88 | 68.93 | 65.52 | 67.50 | 1,107,457 | +4.11(+6.49%) |
Jun 04, 2020 | 64.07 | 65.08 | 63.07 | 63.39 | 628,423 | -1.13(-1.75%) |
Jun 03, 2020 | 63.36 | 65.85 | 63.36 | 64.52 | 649,024 | +1.83(+2.92%) |
Jun 02, 2020 | 63.50 | 64.01 | 62.28 | 62.68 | 634,467 | +0.06(+0.09%) |
Jun 01, 2020 | 63.11 | 64.40 | 61.90 | 62.63 | 804,910 | +0.57(+0.93%) |
May 29, 2020 | 62.04 | 63.32 | 61.52 | 62.05 | 658,059 | -0.62(-0.99%) |
May 28, 2020 | 64.52 | 64.52 | 62.27 | 62.67 | 671,239 | -0.98(-1.54%) |
May 27, 2020 | 61.57 | 64.28 | 60.03 | 63.66 | 1,149,589 | +3.19(+5.27%) |
May 26, 2020 | 63.47 | 63.47 | 60.25 | 60.47 | 682,914 | -1.09(-1.77%) |
May 22, 2020 | 61.53 | 62.17 | 60.69 | 61.56 | 393,993 | -0.32(-0.52%) |
May 21, 2020 | 60.15 | 62.59 | 59.95 | 61.89 | 794,486 | +1.35(+2.23%) |
May 20, 2020 | 60.69 | 60.75 | 58.78 | 60.54 | 715,855 | +1.56(+2.64%) |
May 19, 2020 | 58.67 | 60.71 | 56.48 | 58.98 | 1,079,431 | -0.08(-0.14%) |
May 18, 2020 | 64.69 | 64.70 | 59.01 | 59.06 | 1,252,163 | -2.37(-3.86%) |
May 15, 2020 | 61.09 | 63.50 | 60.54 | 61.43 | 1,374,007 | +0.81(+1.34%) |
May 14, 2020 | 56.48 | 63.13 | 56.05 | 60.62 | 2,704,264 | +1.63(+2.76%) |
May 13, 2020 | 60.13 | 61.89 | 56.98 | 58.99 | 1,613,500 | -1.96(-3.22%) |
May 12, 2020 | 64.04 | 65.44 | 60.88 | 60.95 | 1,062,537 | -2.22(-3.52%) |
May 11, 2020 | 59.37 | 63.49 | 59.37 | 63.17 | 1,294,316 | +2.37(+3.90%) |
May 08, 2020 | 61.39 | 61.43 | 59.26 | 60.80 | 796,410 | +0.65(+1.08%) |
May 07, 2020 | 59.95 | 60.59 | 58.28 | 60.16 | 840,891 | +0.89(+1.50%) |
May 06, 2020 | 55.65 | 60.37 | 55.19 | 59.27 | 1,418,918 | +4.20(+7.63%) |
May 05, 2020 | 57.02 | 57.15 | 53.58 | 55.06 | 1,068,571 | -0.81(-1.46%) |
May 04, 2020 | 52.89 | 56.30 | 52.33 | 55.88 | 710,894 | +0.68(+1.22%) |
May 01, 2020 | 53.98 | 55.63 | 53.38 | 55.20 | 604,058 | -0.63(-1.13%) |
Apr 30, 2020 | 56.48 | 58.67 | 55.06 | 55.83 | 1,027,355 | -2.46(-4.22%) |
Apr 29, 2020 | 58.34 | 59.84 | 57.84 | 58.29 | 868,299 | +2.06(+3.65%) |
Apr 28, 2020 | 56.14 | 58.30 | 53.88 | 56.24 | 1,145,602 | +1.52(+2.77%) |
Apr 27, 2020 | 51.93 | 54.95 | 51.92 | 54.72 | 805,253 | +2.96(+5.72%) |
Apr 24, 2020 | 50.93 | 52.39 | 49.77 | 51.76 | 853,435 | +1.76(+3.52%) |
Apr 23, 2020 | 52.66 | 52.70 | 48.92 | 50.00 | 1,029,652 | -1.71(-3.31%) |
Apr 22, 2020 | 50.20 | 53.23 | 50.09 | 51.71 | 820,418 | +2.37(+4.80%) |
Apr 21, 2020 | 48.26 | 51.59 | 48.25 | 49.34 | 790,561 | -0.77(-1.53%) |
Apr 20, 2020 | 50.87 | 54.05 | 49.16 | 50.11 | 1,062,326 | -2.11(-4.04%) |
Apr 17, 2020 | 50.98 | 53.11 | 47.55 | 52.22 | 2,138,017 | +3.44(+7.06%) |
Apr 16, 2020 | 44.21 | 49.32 | 44.21 | 48.78 | 3,304,390 | +8.65(+21.55%) |
Apr 15, 2020 | 38.99 | 40.62 | 38.48 | 40.13 | 1,019,443 | -0.92(-2.23%) |
Apr 14, 2020 | 41.48 | 42.69 | 40.01 | 41.05 | 840,410 | +0.96(+2.40%) |
Apr 13, 2020 | 41.71 | 42.58 | 38.70 | 40.08 | 790,005 | -1.61(-3.86%) |
Apr 09, 2020 | 42.59 | 44.80 | 40.54 | 41.69 | 1,141,370 | +1.07(+2.64%) |
Apr 08, 2020 | 38.19 | 42.13 | 37.28 | 40.62 | 1,339,470 | +3.46(+9.32%) |
Apr 07, 2020 | 39.87 | 41.99 | 35.23 | 37.16 | 1,448,213 | +2.64(+7.64%) |
Apr 06, 2020 | 32.15 | 34.82 | 31.40 | 34.52 | 1,318,118 | +5.04(+17.09%) |
Apr 03, 2020 | 29.81 | 30.16 | 27.67 | 29.48 | 996,971 | +0.02(+0.06%) |
Apr 02, 2020 | 29.02 | 31.29 | 28.06 | 29.46 | 1,115,623 | -0.06(-0.19%) |