Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 62.62 | 63.87 | 62.58 | 63.62 | 123,460 | +1.06(+1.70%) |
Jun 29, 2020 | 61.88 | 62.56 | 61.57 | 62.56 | 149,606 | +0.78(+1.26%) |
Jun 26, 2020 | 62.80 | 62.80 | 61.61 | 61.78 | 115,636 | -1.17(-1.86%) |
Jun 25, 2020 | 62.12 | 62.99 | 61.76 | 62.95 | 72,403 | +0.78(+1.26%) |
Jun 24, 2020 | 63.48 | 63.48 | 62.08 | 62.17 | 68,484 | -1.68(-2.64%) |
Jun 23, 2020 | 64.24 | 64.36 | 63.78 | 63.85 | 77,722 | +0.19(+0.30%) |
Jun 22, 2020 | 63.18 | 63.72 | 62.83 | 63.66 | 46,736 | +0.32(+0.50%) |
Jun 19, 2020 | 64.40 | 64.40 | 62.91 | 63.34 | 119,421 | -0.23(-0.37%) |
Jun 18, 2020 | 63.41 | 63.67 | 63.19 | 63.58 | 92,034 | +0.00(+0.00%) |
Jun 17, 2020 | 63.79 | 64.02 | 63.39 | 63.58 | 100,164 | +0.03(+0.05%) |
Jun 16, 2020 | 64.05 | 64.17 | 62.74 | 63.55 | 145,057 | +1.17(+1.88%) |
Jun 15, 2020 | 60.60 | 62.71 | 60.43 | 62.38 | 87,022 | +0.60(+0.96%) |
Jun 12, 2020 | 62.70 | 62.70 | 60.65 | 61.78 | 134,755 | +0.68(+1.11%) |
Jun 11, 2020 | 63.55 | 63.55 | 61.02 | 61.10 | 233,402 | -3.61(-5.58%) |
Jun 10, 2020 | 64.96 | 65.16 | 64.50 | 64.72 | 134,082 | -0.14(-0.22%) |
Jun 09, 2020 | 64.92 | 65.19 | 64.64 | 64.86 | 103,040 | -0.61(-0.93%) |
Jun 08, 2020 | 64.82 | 65.47 | 64.75 | 65.47 | 160,811 | +0.73(+1.12%) |
Jun 05, 2020 | 64.27 | 65.02 | 64.22 | 64.74 | 137,285 | +1.52(+2.41%) |
Jun 04, 2020 | 63.41 | 63.58 | 62.87 | 63.22 | 405,254 | -0.32(-0.50%) |
Jun 03, 2020 | 63.20 | 63.66 | 63.11 | 63.54 | 75,192 | +0.82(+1.31%) |
Jun 02, 2020 | 62.35 | 62.72 | 62.22 | 62.72 | 81,542 | +0.51(+0.82%) |
Jun 01, 2020 | 61.83 | 62.31 | 61.67 | 62.20 | 131,041 | +0.33(+0.54%) |
May 29, 2020 | 61.53 | 62.00 | 60.97 | 61.87 | 121,891 | +0.23(+0.37%) |
May 28, 2020 | 61.82 | 62.35 | 61.64 | 61.65 | 76,110 | -0.00(-0.01%) |
May 27, 2020 | 61.08 | 61.65 | 60.52 | 61.65 | 118,147 | +1.08(+1.78%) |
May 26, 2020 | 61.14 | 61.14 | 60.55 | 60.57 | 85,547 | +0.79(+1.32%) |
May 22, 2020 | 59.67 | 59.78 | 59.40 | 59.78 | 57,149 | +0.14(+0.23%) |
May 21, 2020 | 60.00 | 60.07 | 59.42 | 59.64 | 108,928 | -0.45(-0.74%) |
May 20, 2020 | 59.95 | 60.28 | 59.81 | 60.09 | 90,585 | +0.84(+1.42%) |
May 19, 2020 | 59.90 | 59.98 | 59.25 | 59.25 | 90,287 | -0.63(-1.05%) |
May 18, 2020 | 59.30 | 60.16 | 59.30 | 59.88 | 102,863 | +1.77(+3.04%) |
May 15, 2020 | 57.20 | 58.14 | 57.20 | 58.11 | 164,489 | +0.46(+0.79%) |
May 14, 2020 | 56.72 | 57.68 | 56.09 | 57.65 | 113,381 | +0.40(+0.70%) |
May 13, 2020 | 58.09 | 58.21 | 56.85 | 57.25 | 61,759 | -0.99(-1.69%) |
May 12, 2020 | 59.61 | 59.73 | 58.18 | 58.24 | 120,849 | -1.20(-2.03%) |
May 11, 2020 | 58.88 | 59.70 | 58.80 | 59.44 | 80,975 | +0.11(+0.19%) |
May 08, 2020 | 59.02 | 59.38 | 58.83 | 59.33 | 182,836 | +1.00(+1.71%) |
May 07, 2020 | 58.08 | 58.67 | 58.08 | 58.34 | 348,186 | +0.91(+1.59%) |
May 06, 2020 | 58.03 | 58.20 | 57.42 | 57.42 | 58,041 | -0.40(-0.70%) |
May 05, 2020 | 57.94 | 58.42 | 57.72 | 57.83 | 65,947 | +0.46(+0.79%) |
May 04, 2020 | 56.81 | 57.37 | 56.46 | 57.37 | 172,037 | +0.36(+0.62%) |
May 01, 2020 | 57.55 | 57.79 | 56.78 | 57.02 | 149,938 | -1.40(-2.40%) |
Apr 30, 2020 | 58.70 | 58.87 | 58.24 | 58.42 | 131,007 | -0.83(-1.39%) |
Apr 29, 2020 | 58.98 | 59.54 | 58.71 | 59.25 | 223,039 | +1.52(+2.64%) |
Apr 28, 2020 | 58.62 | 58.76 | 57.67 | 57.72 | 95,404 | -0.14(-0.25%) |
Apr 27, 2020 | 57.24 | 58.02 | 57.13 | 57.87 | 88,727 | +1.01(+1.79%) |
Apr 24, 2020 | 56.26 | 56.93 | 55.84 | 56.85 | 110,081 | +0.84(+1.51%) |
Apr 23, 2020 | 56.44 | 56.91 | 55.96 | 56.01 | 123,386 | -0.18(-0.33%) |
Apr 22, 2020 | 56.04 | 56.35 | 55.58 | 56.19 | 159,025 | +1.17(+2.12%) |
Apr 21, 2020 | 55.91 | 55.91 | 54.79 | 55.03 | 105,735 | -1.70(-2.99%) |
Apr 20, 2020 | 56.93 | 57.54 | 56.67 | 56.72 | 110,705 | -0.99(-1.71%) |
Apr 17, 2020 | 57.50 | 57.75 | 56.90 | 57.71 | 119,149 | +1.47(+2.61%) |
Apr 16, 2020 | 56.13 | 56.28 | 55.49 | 56.24 | 103,814 | +0.38(+0.68%) |
Apr 15, 2020 | 56.34 | 56.34 | 55.63 | 55.86 | 475,910 | -1.47(-2.57%) |
Apr 14, 2020 | 56.59 | 57.50 | 56.59 | 57.33 | 229,355 | +1.73(+3.10%) |
Apr 13, 2020 | 56.11 | 56.11 | 54.85 | 55.61 | 330,535 | -0.81(-1.43%) |
Apr 09, 2020 | 56.22 | 56.85 | 55.88 | 56.41 | 243,571 | +0.95(+1.72%) |
Apr 08, 2020 | 54.27 | 55.64 | 53.75 | 55.46 | 110,688 | +1.72(+3.20%) |
Apr 07, 2020 | 55.39 | 55.39 | 53.69 | 53.74 | 121,604 | +0.15(+0.28%) |
Apr 06, 2020 | 52.32 | 53.70 | 52.09 | 53.59 | 109,906 | +3.36(+6.69%) |
Apr 03, 2020 | 50.98 | 51.26 | 49.69 | 50.23 | 94,897 | -0.82(-1.60%) |
Apr 02, 2020 | 49.27 | 51.18 | 49.27 | 51.05 | 156,104 | +1.27(+2.55%) |