Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 79.65 | 85.86 | 79.51 | 85.13 | 13,388,097 | +6.98(+8.93%) |
Jun 29, 2020 | 87.33 | 89.05 | 76.25 | 78.15 | 23,340,068 | -8.36(-9.66%) |
Jun 26, 2020 | 83.00 | 87.97 | 80.78 | 86.51 | 26,777,800 | +4.84(+5.93%) |
Jun 25, 2020 | 77.73 | 82.68 | 76.20 | 81.67 | 16,411,253 | +5.60(+7.36%) |
Jun 24, 2020 | 73.78 | 77.93 | 69.52 | 76.07 | 21,506,108 | +0.17(+0.22%) |
Jun 23, 2020 | 76.66 | 81.75 | 74.62 | 75.90 | 34,773,380 | +2.63(+3.59%) |
Jun 22, 2020 | 64.98 | 73.50 | 64.13 | 73.27 | 12,456,596 | +9.58(+15.04%) |
Jun 19, 2020 | 65.00 | 65.38 | 62.25 | 63.69 | 10,833,500 | +1.55(+2.49%) |
Jun 18, 2020 | 58.19 | 63.30 | 58.16 | 62.14 | 6,189,490 | +3.89(+6.68%) |
Jun 17, 2020 | 54.49 | 60.07 | 53.76 | 58.25 | 7,228,093 | +4.69(+8.76%) |
Jun 16, 2020 | 53.33 | 54.38 | 51.50 | 53.56 | 3,524,666 | +1.58(+3.04%) |
Jun 15, 2020 | 47.00 | 52.35 | 46.41 | 51.98 | 4,578,667 | +5.16(+11.02%) |
Jun 12, 2020 | 47.49 | 48.58 | 45.67 | 46.82 | 2,445,600 | +1.00(+2.18%) |
Jun 11, 2020 | 44.98 | 49.42 | 44.50 | 45.82 | 4,219,575 | -2.04(-4.26%) |
Jun 10, 2020 | 46.30 | 49.80 | 45.80 | 47.86 | 4,375,573 | +2.34(+5.14%) |
Jun 09, 2020 | 47.70 | 47.71 | 42.64 | 45.52 | 4,024,344 | -2.02(-4.25%) |
Jun 08, 2020 | 44.47 | 48.67 | 43.50 | 47.54 | 4,162,992 | +2.45(+5.43%) |
Jun 05, 2020 | 45.50 | 46.49 | 44.01 | 45.09 | 4,473,600 | -2.30(-4.85%) |
Jun 04, 2020 | 47.82 | 49.80 | 46.58 | 47.39 | 2,721,395 | -0.68(-1.41%) |
Jun 03, 2020 | 47.92 | 50.49 | 47.50 | 48.07 | 3,620,519 | +0.23(+0.48%) |
Jun 02, 2020 | 47.86 | 48.19 | 45.20 | 47.84 | 4,453,684 | +0.58(+1.23%) |
Jun 01, 2020 | 44.16 | 47.99 | 43.03 | 47.26 | 5,532,973 | +4.12(+9.55%) |
May 29, 2020 | 40.50 | 43.18 | 40.40 | 43.14 | 5,587,000 | +2.54(+6.26%) |
May 28, 2020 | 39.15 | 42.26 | 38.87 | 40.60 | 3,874,794 | +1.18(+2.99%) |
May 27, 2020 | 38.55 | 39.93 | 36.03 | 39.42 | 5,252,139 | +0.11(+0.28%) |
May 26, 2020 | 42.00 | 42.00 | 38.73 | 39.31 | 4,799,346 | -1.77(-4.31%) |
May 22, 2020 | 45.27 | 45.53 | 40.90 | 41.08 | 8,275,600 | -3.17(-7.16%) |
May 21, 2020 | 41.32 | 44.25 | 40.26 | 44.25 | 11,453,702 | +1.71(+4.02%) |
May 20, 2020 | 42.00 | 42.97 | 41.01 | 42.54 | 2,816,762 | +2.38(+5.93%) |
May 19, 2020 | 38.37 | 41.85 | 38.21 | 40.16 | 3,126,140 | +1.11(+2.84%) |
May 18, 2020 | 42.97 | 42.97 | 38.72 | 39.05 | 4,818,044 | -0.45(-1.14%) |
May 15, 2020 | 36.66 | 39.78 | 36.55 | 39.50 | 3,040,300 | +2.69(+7.31%) |
May 14, 2020 | 35.74 | 37.90 | 35.22 | 36.81 | 2,857,440 | +0.26(+0.71%) |
May 13, 2020 | 37.49 | 39.07 | 34.28 | 36.55 | 5,078,485 | -0.55(-1.48%) |
May 12, 2020 | 34.55 | 38.98 | 33.62 | 37.10 | 6,798,402 | +2.78(+8.10%) |
May 11, 2020 | 35.00 | 35.96 | 33.01 | 34.32 | 5,148,187 | -0.48(-1.38%) |
May 08, 2020 | 32.14 | 35.64 | 31.03 | 34.80 | 8,017,000 | +1.22(+3.63%) |
May 07, 2020 | 29.30 | 34.65 | 26.64 | 33.58 | 18,201,944 | +10.53(+45.68%) |
May 06, 2020 | 23.30 | 23.54 | 22.62 | 23.05 | 2,887,773 | +0.31(+1.36%) |
May 05, 2020 | 22.49 | 23.12 | 22.01 | 22.74 | 1,492,320 | +2.13(+10.33%) |
May 04, 2020 | 20.61 | 22.17 | 20.57 | 20.61 | 1,494,207 | -0.92(-4.27%) |
May 01, 2020 | 21.02 | 21.92 | 20.81 | 21.53 | 1,368,500 | -0.12(-0.55%) |
Apr 30, 2020 | 22.50 | 22.62 | 21.60 | 21.65 | 1,634,996 | -0.74(-3.31%) |
Apr 29, 2020 | 22.53 | 23.26 | 21.68 | 22.39 | 1,852,033 | -0.22(-0.97%) |
Apr 28, 2020 | 23.84 | 24.04 | 22.36 | 22.61 | 1,437,562 | -1.09(-4.60%) |
Apr 27, 2020 | 23.75 | 23.96 | 23.21 | 23.70 | 1,330,598 | +0.75(+3.27%) |
Apr 24, 2020 | 22.49 | 23.48 | 22.08 | 22.95 | 1,336,200 | +0.44(+1.95%) |
Apr 23, 2020 | 23.37 | 23.82 | 22.51 | 22.51 | 1,319,928 | -1.07(-4.54%) |
Apr 22, 2020 | 23.06 | 24.13 | 22.53 | 23.58 | 2,160,537 | +1.43(+6.46%) |
Apr 21, 2020 | 23.00 | 23.99 | 21.60 | 22.15 | 3,201,397 | -1.83(-7.63%) |
Apr 20, 2020 | 23.19 | 25.23 | 23.18 | 23.98 | 3,764,356 | +0.79(+3.41%) |
Apr 17, 2020 | 23.64 | 24.21 | 22.41 | 23.19 | 3,825,100 | +0.22(+0.96%) |
Apr 16, 2020 | 22.01 | 23.09 | 21.91 | 22.97 | 2,717,549 | +1.03(+4.69%) |
Apr 15, 2020 | 21.34 | 22.46 | 21.21 | 21.94 | 2,254,066 | -0.17(-0.77%) |
Apr 14, 2020 | 22.80 | 22.80 | 21.55 | 22.11 | 2,043,305 | +0.02(+0.09%) |
Apr 13, 2020 | 20.65 | 22.55 | 20.52 | 22.09 | 2,594,595 | +1.34(+6.46%) |
Apr 09, 2020 | 21.21 | 21.70 | 20.46 | 20.75 | 1,039,800 | -0.14(-0.67%) |
Apr 08, 2020 | 20.00 | 21.10 | 20.00 | 20.89 | 1,221,018 | +1.05(+5.29%) |
Apr 07, 2020 | 21.00 | 21.29 | 19.45 | 19.84 | 1,407,404 | -0.74(-3.60%) |
Apr 06, 2020 | 20.07 | 20.75 | 19.55 | 20.58 | 1,498,565 | +1.13(+5.81%) |
Apr 03, 2020 | 18.11 | 19.45 | 18.01 | 19.45 | 1,258,600 | +1.40(+7.76%) |
Apr 02, 2020 | 17.44 | 18.71 | 17.18 | 18.05 | 976,056 | +0.44(+2.50%) |