Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 66.99 | 67.83 | 66.64 | 67.07 | 109,443 | +0.20(+0.30%) |
Jun 29, 2020 | 64.70 | 67.29 | 64.66 | 66.87 | 76,759 | +2.84(+4.44%) |
Jun 26, 2020 | 65.43 | 65.79 | 63.78 | 64.03 | 183,100 | -1.60(-2.44%) |
Jun 25, 2020 | 65.66 | 65.86 | 63.66 | 65.63 | 102,951 | -0.35(-0.53%) |
Jun 24, 2020 | 67.05 | 67.36 | 65.83 | 65.98 | 139,689 | -1.92(-2.83%) |
Jun 23, 2020 | 69.15 | 69.25 | 67.40 | 67.90 | 168,610 | -0.36(-0.53%) |
Jun 22, 2020 | 67.35 | 68.67 | 66.24 | 68.26 | 123,255 | +1.03(+1.53%) |
Jun 19, 2020 | 67.58 | 68.56 | 65.32 | 67.23 | 351,800 | -0.82(-1.20%) |
Jun 18, 2020 | 68.62 | 69.31 | 67.63 | 68.05 | 136,125 | -0.85(-1.23%) |
Jun 17, 2020 | 69.90 | 70.63 | 68.28 | 68.90 | 108,031 | -0.82(-1.18%) |
Jun 16, 2020 | 71.49 | 71.85 | 68.29 | 69.72 | 145,265 | +0.36(+0.52%) |
Jun 15, 2020 | 66.70 | 70.27 | 66.30 | 69.36 | 195,936 | +1.15(+1.69%) |
Jun 12, 2020 | 72.13 | 72.13 | 66.75 | 68.21 | 147,800 | -1.64(-2.35%) |
Jun 11, 2020 | 70.76 | 71.53 | 69.43 | 69.85 | 143,836 | -3.14(-4.30%) |
Jun 10, 2020 | 74.17 | 75.07 | 72.61 | 72.99 | 209,001 | -1.54(-2.07%) |
Jun 09, 2020 | 78.34 | 78.34 | 74.40 | 74.53 | 164,759 | -4.63(-5.85%) |
Jun 08, 2020 | 80.90 | 81.93 | 78.88 | 79.16 | 399,023 | -0.40(-0.50%) |
Jun 05, 2020 | 76.67 | 80.30 | 76.20 | 79.56 | 230,300 | +5.40(+7.28%) |
Jun 04, 2020 | 71.51 | 74.35 | 71.25 | 74.16 | 179,461 | +2.13(+2.96%) |
Jun 03, 2020 | 70.33 | 72.93 | 70.31 | 72.03 | 182,400 | +2.53(+3.64%) |
Jun 02, 2020 | 70.27 | 70.69 | 68.36 | 69.50 | 189,606 | -0.45(-0.64%) |
Jun 01, 2020 | 70.30 | 71.41 | 69.80 | 69.95 | 197,800 | +0.03(+0.04%) |
May 29, 2020 | 66.78 | 70.18 | 65.91 | 69.92 | 249,900 | +3.18(+4.76%) |
May 28, 2020 | 70.22 | 70.22 | 66.23 | 66.74 | 282,640 | -2.98(-4.27%) |
May 27, 2020 | 69.94 | 69.96 | 67.67 | 69.72 | 191,992 | +0.90(+1.31%) |
May 26, 2020 | 68.70 | 70.06 | 68.56 | 68.82 | 120,205 | +2.35(+3.54%) |
May 22, 2020 | 66.82 | 66.82 | 65.65 | 66.47 | 122,200 | +0.08(+0.12%) |
May 21, 2020 | 67.32 | 67.32 | 66.01 | 66.39 | 157,594 | -1.21(-1.79%) |
May 20, 2020 | 69.65 | 69.96 | 67.45 | 67.60 | 160,164 | -0.83(-1.21%) |
May 19, 2020 | 68.01 | 70.86 | 67.72 | 68.43 | 168,714 | +0.01(+0.01%) |
May 18, 2020 | 67.93 | 69.91 | 67.93 | 68.42 | 208,884 | +2.38(+3.60%) |
May 15, 2020 | 64.63 | 66.78 | 64.16 | 66.04 | 501,900 | +1.09(+1.68%) |
May 14, 2020 | 62.11 | 64.95 | 61.57 | 64.95 | 195,871 | +1.69(+2.67%) |
May 13, 2020 | 63.71 | 64.42 | 62.34 | 63.26 | 177,386 | -0.93(-1.45%) |
May 12, 2020 | 65.20 | 65.80 | 63.77 | 64.19 | 292,684 | -0.85(-1.31%) |
May 11, 2020 | 62.30 | 65.45 | 61.60 | 65.04 | 225,996 | +2.46(+3.93%) |
May 08, 2020 | 60.84 | 63.62 | 60.84 | 62.58 | 191,400 | +2.87(+4.81%) |
May 07, 2020 | 60.52 | 60.87 | 59.59 | 59.71 | 186,190 | -0.34(-0.57%) |
May 06, 2020 | 60.63 | 61.74 | 59.83 | 60.05 | 156,595 | -0.45(-0.75%) |
May 05, 2020 | 61.36 | 62.99 | 60.47 | 60.51 | 221,306 | +0.01(+0.02%) |
May 04, 2020 | 61.35 | 62.01 | 60.15 | 60.50 | 246,425 | -1.20(-1.94%) |
May 01, 2020 | 62.58 | 63.68 | 60.25 | 61.70 | 262,700 | -1.38(-2.19%) |
Apr 30, 2020 | 61.48 | 63.29 | 61.22 | 63.08 | 263,954 | +0.27(+0.43%) |
Apr 29, 2020 | 69.50 | 69.76 | 62.49 | 62.81 | 285,132 | -4.01(-6.00%) |
Apr 28, 2020 | 65.00 | 68.44 | 62.38 | 66.82 | 325,347 | +3.72(+5.90%) |
Apr 27, 2020 | 62.95 | 63.51 | 59.63 | 63.10 | 375,446 | +5.26(+9.09%) |
Apr 24, 2020 | 58.38 | 58.83 | 57.53 | 57.84 | 290,900 | -0.06(-0.10%) |
Apr 23, 2020 | 58.06 | 58.90 | 57.31 | 57.90 | 281,991 | -0.25(-0.43%) |
Apr 22, 2020 | 59.29 | 59.71 | 57.81 | 58.15 | 143,843 | -0.33(-0.56%) |
Apr 21, 2020 | 57.00 | 58.59 | 56.52 | 58.48 | 92,403 | +0.00(+0.00%) |
Apr 20, 2020 | 58.77 | 59.51 | 57.22 | 58.48 | 211,686 | -1.41(-2.35%) |
Apr 17, 2020 | 59.73 | 60.80 | 58.42 | 59.89 | 188,400 | +2.01(+3.47%) |
Apr 16, 2020 | 60.19 | 61.21 | 57.62 | 57.88 | 251,857 | -2.43(-4.03%) |
Apr 15, 2020 | 59.57 | 60.86 | 58.84 | 60.31 | 211,520 | -1.31(-2.13%) |
Apr 14, 2020 | 59.20 | 61.94 | 58.56 | 61.62 | 236,710 | +3.64(+6.28%) |
Apr 13, 2020 | 59.51 | 61.76 | 57.55 | 57.98 | 188,908 | -1.18(-1.99%) |
Apr 09, 2020 | 57.17 | 60.49 | 55.55 | 59.16 | 206,300 | +2.69(+4.76%) |
Apr 08, 2020 | 54.81 | 56.97 | 54.22 | 56.47 | 144,454 | +2.17(+4.00%) |
Apr 07, 2020 | 53.66 | 55.52 | 53.23 | 54.30 | 200,582 | +1.97(+3.76%) |
Apr 06, 2020 | 48.89 | 52.72 | 48.89 | 52.33 | 258,599 | +5.33(+11.34%) |
Apr 03, 2020 | 49.14 | 49.73 | 44.49 | 47.00 | 208,500 | -2.32(-4.70%) |
Apr 02, 2020 | 49.60 | 50.09 | 48.03 | 49.32 | 232,044 | -0.84(-1.67%) |