Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 71.84 | 74.95 | 71.84 | 74.47 | 483,714 | +2.21(+3.05%) |
Jun 29, 2020 | 71.94 | 72.84 | 71.52 | 72.26 | 348,259 | +1.00(+1.40%) |
Jun 26, 2020 | 73.57 | 74.14 | 71.04 | 71.26 | 577,901 | -3.57(-4.77%) |
Jun 25, 2020 | 72.12 | 74.88 | 71.85 | 74.83 | 317,858 | +1.89(+2.59%) |
Jun 24, 2020 | 73.84 | 74.33 | 72.66 | 72.94 | 504,863 | -1.98(-2.64%) |
Jun 23, 2020 | 76.03 | 76.18 | 74.67 | 74.92 | 300,196 | +0.15(+0.20%) |
Jun 22, 2020 | 74.34 | 75.45 | 73.12 | 74.77 | 330,272 | -0.37(-0.49%) |
Jun 19, 2020 | 75.63 | 76.13 | 73.64 | 75.14 | 893,284 | +0.52(+0.70%) |
Jun 18, 2020 | 73.22 | 75.16 | 72.63 | 74.62 | 350,156 | +0.36(+0.48%) |
Jun 17, 2020 | 74.25 | 75.67 | 73.41 | 74.26 | 343,198 | -0.24(-0.32%) |
Jun 16, 2020 | 77.36 | 77.36 | 72.86 | 74.50 | 361,266 | +1.11(+1.51%) |
Jun 15, 2020 | 69.94 | 74.03 | 69.64 | 73.39 | 543,858 | +0.68(+0.93%) |
Jun 12, 2020 | 73.84 | 73.84 | 70.47 | 72.71 | 365,243 | +2.54(+3.62%) |
Jun 11, 2020 | 73.08 | 73.99 | 70.09 | 70.17 | 522,323 | -6.43(-8.40%) |
Jun 10, 2020 | 80.32 | 80.32 | 75.70 | 76.61 | 714,892 | -4.26(-5.27%) |
Jun 09, 2020 | 79.05 | 81.75 | 78.83 | 80.87 | 435,827 | -0.75(-0.92%) |
Jun 08, 2020 | 79.82 | 81.69 | 78.65 | 81.62 | 459,026 | +3.58(+4.58%) |
Jun 05, 2020 | 81.58 | 82.35 | 77.58 | 78.05 | 473,975 | +1.74(+2.28%) |
Jun 04, 2020 | 73.96 | 76.74 | 72.47 | 76.31 | 612,671 | +1.91(+2.56%) |
Jun 03, 2020 | 71.34 | 75.06 | 71.19 | 74.40 | 545,080 | +4.76(+6.84%) |
Jun 02, 2020 | 69.31 | 69.86 | 67.98 | 69.64 | 678,038 | +1.44(+2.11%) |
Jun 01, 2020 | 66.85 | 68.61 | 66.35 | 68.20 | 416,130 | +1.66(+2.49%) |
May 29, 2020 | 67.79 | 69.18 | 66.42 | 66.54 | 587,713 | -2.27(-3.30%) |
May 28, 2020 | 72.24 | 72.34 | 68.55 | 68.81 | 363,888 | -3.56(-4.91%) |
May 27, 2020 | 72.27 | 73.23 | 71.08 | 72.36 | 336,092 | +2.46(+3.51%) |
May 26, 2020 | 66.30 | 70.70 | 66.30 | 69.91 | 450,771 | +5.52(+8.58%) |
May 22, 2020 | 66.57 | 66.62 | 64.03 | 64.38 | 349,824 | -2.21(-3.31%) |
May 21, 2020 | 65.29 | 67.05 | 65.29 | 66.59 | 399,977 | +0.74(+1.12%) |
May 20, 2020 | 66.57 | 66.83 | 65.39 | 65.85 | 257,811 | +0.84(+1.29%) |
May 19, 2020 | 65.97 | 67.33 | 64.63 | 65.01 | 252,239 | -1.51(-2.27%) |
May 18, 2020 | 64.97 | 67.12 | 64.82 | 66.52 | 420,058 | +4.06(+6.51%) |
May 15, 2020 | 60.67 | 63.45 | 60.67 | 62.45 | 474,075 | +0.36(+0.58%) |
May 14, 2020 | 59.05 | 62.33 | 56.73 | 62.09 | 503,024 | +2.35(+3.93%) |
May 13, 2020 | 60.53 | 60.83 | 58.28 | 59.75 | 620,675 | -1.14(-1.87%) |
May 12, 2020 | 66.32 | 66.32 | 60.71 | 60.89 | 493,388 | -5.23(-7.92%) |
May 11, 2020 | 65.29 | 67.18 | 64.61 | 66.12 | 553,939 | -0.08(-0.12%) |
May 08, 2020 | 65.37 | 66.26 | 64.49 | 66.20 | 485,089 | +1.99(+3.10%) |
May 07, 2020 | 64.09 | 66.29 | 63.45 | 64.21 | 313,551 | +1.63(+2.60%) |
May 06, 2020 | 65.20 | 65.48 | 62.29 | 62.58 | 371,144 | -2.24(-3.45%) |
May 05, 2020 | 68.18 | 68.52 | 64.72 | 64.82 | 356,962 | -0.93(-1.41%) |
May 04, 2020 | 64.21 | 66.07 | 63.30 | 65.75 | 537,115 | +0.87(+1.34%) |
May 01, 2020 | 67.93 | 68.32 | 64.23 | 64.88 | 525,018 | -4.98(-7.13%) |
Apr 30, 2020 | 68.71 | 70.62 | 67.75 | 69.86 | 477,697 | -0.37(-0.53%) |
Apr 29, 2020 | 69.90 | 71.57 | 69.48 | 70.23 | 369,775 | +2.21(+3.24%) |
Apr 28, 2020 | 68.94 | 69.64 | 66.56 | 68.03 | 553,332 | +1.40(+2.10%) |
Apr 27, 2020 | 62.09 | 67.53 | 60.30 | 66.63 | 905,424 | +6.42(+10.67%) |
Apr 24, 2020 | 60.92 | 61.28 | 59.97 | 60.21 | 471,845 | -0.12(-0.20%) |
Apr 23, 2020 | 61.75 | 62.69 | 59.61 | 60.33 | 460,587 | -0.84(-1.37%) |
Apr 22, 2020 | 62.54 | 62.54 | 60.45 | 61.17 | 308,741 | +0.25(+0.41%) |
Apr 21, 2020 | 59.45 | 61.36 | 59.08 | 60.92 | 375,001 | -0.53(-0.86%) |
Apr 20, 2020 | 61.14 | 63.67 | 59.94 | 61.45 | 438,306 | -1.42(-2.26%) |
Apr 17, 2020 | 62.28 | 64.04 | 61.46 | 62.86 | 463,133 | +3.06(+5.11%) |
Apr 16, 2020 | 59.57 | 60.81 | 58.49 | 59.81 | 381,461 | -0.04(-0.07%) |
Apr 15, 2020 | 60.58 | 60.92 | 58.66 | 59.85 | 500,223 | -3.32(-5.25%) |
Apr 14, 2020 | 65.09 | 65.14 | 61.96 | 63.16 | 668,178 | +0.35(+0.56%) |
Apr 13, 2020 | 67.41 | 67.46 | 61.63 | 62.81 | 525,843 | -3.70(-5.56%) |
Apr 09, 2020 | 66.58 | 72.44 | 65.07 | 66.51 | 1,110,019 | +1.46(+2.24%) |
Apr 08, 2020 | 63.01 | 65.46 | 61.36 | 65.05 | 507,522 | +2.59(+4.14%) |
Apr 07, 2020 | 64.63 | 64.63 | 61.04 | 62.46 | 673,540 | +0.91(+1.48%) |
Apr 06, 2020 | 58.62 | 62.12 | 58.62 | 61.56 | 610,005 | +6.27(+11.34%) |
Apr 03, 2020 | 56.64 | 57.13 | 53.25 | 55.28 | 418,572 | -1.36(-2.40%) |
Apr 02, 2020 | 56.29 | 58.83 | 55.20 | 56.64 | 634,450 | +0.57(+1.02%) |