Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 62.99 | 64.58 | 62.45 | 63.55 | 512,316 | -0.06(-0.09%) |
Jun 29, 2020 | 62.81 | 64.61 | 61.67 | 63.61 | 788,679 | +1.27(+2.04%) |
Jun 26, 2020 | 64.58 | 64.83 | 62.28 | 62.34 | 1,107,259 | -2.93(-4.49%) |
Jun 25, 2020 | 62.96 | 66.12 | 62.44 | 65.27 | 1,241,496 | +2.24(+3.56%) |
Jun 24, 2020 | 62.02 | 66.14 | 61.01 | 63.03 | 1,915,309 | -4.61(-6.81%) |
Jun 23, 2020 | 68.93 | 69.31 | 66.42 | 67.64 | 1,380,775 | +0.06(+0.08%) |
Jun 22, 2020 | 66.44 | 67.81 | 64.73 | 67.58 | 1,082,318 | +2.37(+3.63%) |
Jun 19, 2020 | 66.77 | 67.21 | 64.98 | 65.21 | 930,001 | -0.67(-1.01%) |
Jun 18, 2020 | 64.36 | 66.47 | 63.61 | 65.88 | 576,119 | +1.37(+2.13%) |
Jun 17, 2020 | 65.44 | 65.90 | 64.07 | 64.51 | 422,102 | -0.37(-0.57%) |
Jun 16, 2020 | 67.89 | 68.02 | 62.39 | 64.88 | 1,017,170 | -0.18(-0.28%) |
Jun 15, 2020 | 58.80 | 65.23 | 58.58 | 65.06 | 759,574 | +3.96(+6.48%) |
Jun 12, 2020 | 62.38 | 62.90 | 59.19 | 61.10 | 644,659 | +1.97(+3.33%) |
Jun 11, 2020 | 58.17 | 61.38 | 57.86 | 59.13 | 811,730 | -4.61(-7.23%) |
Jun 10, 2020 | 65.32 | 65.90 | 61.18 | 63.74 | 817,740 | -1.11(-1.72%) |
Jun 09, 2020 | 63.96 | 66.05 | 63.34 | 64.85 | 735,996 | -1.00(-1.52%) |
Jun 08, 2020 | 64.27 | 67.01 | 64.12 | 65.85 | 1,364,325 | +3.87(+6.24%) |
Jun 05, 2020 | 61.91 | 62.67 | 60.51 | 61.98 | 840,262 | +2.11(+3.53%) |
Jun 04, 2020 | 57.70 | 61.60 | 57.46 | 59.87 | 1,113,477 | +2.08(+3.59%) |
Jun 03, 2020 | 56.86 | 59.04 | 56.18 | 57.79 | 1,069,146 | +2.40(+4.33%) |
Jun 02, 2020 | 54.59 | 56.63 | 53.70 | 55.39 | 828,011 | +1.22(+2.25%) |
Jun 01, 2020 | 51.97 | 56.05 | 51.67 | 54.17 | 697,791 | +2.36(+4.56%) |
May 29, 2020 | 51.44 | 52.88 | 50.96 | 51.81 | 766,451 | -0.57(-1.09%) |
May 28, 2020 | 55.92 | 56.17 | 52.08 | 52.38 | 1,073,978 | -3.38(-6.06%) |
May 27, 2020 | 58.01 | 58.95 | 54.65 | 55.77 | 1,120,569 | -0.50(-0.88%) |
May 26, 2020 | 58.03 | 58.15 | 55.58 | 56.26 | 1,841,071 | +1.02(+1.84%) |
May 22, 2020 | 55.23 | 55.71 | 53.82 | 55.24 | 658,623 | +0.39(+0.71%) |
May 21, 2020 | 53.19 | 55.44 | 52.56 | 54.85 | 928,040 | +2.46(+4.69%) |
May 20, 2020 | 52.40 | 53.67 | 51.09 | 52.39 | 780,547 | +1.64(+3.23%) |
May 19, 2020 | 50.03 | 53.31 | 49.37 | 50.76 | 992,067 | +0.28(+0.55%) |
May 18, 2020 | 51.16 | 53.21 | 50.40 | 50.48 | 1,302,660 | +2.30(+4.78%) |
May 15, 2020 | 44.54 | 49.46 | 44.23 | 48.17 | 954,599 | +2.84(+6.26%) |
May 14, 2020 | 43.63 | 45.47 | 42.19 | 45.34 | 1,040,418 | +0.28(+0.61%) |
May 13, 2020 | 47.62 | 47.83 | 43.54 | 45.06 | 916,230 | -2.92(-6.09%) |
May 12, 2020 | 50.97 | 51.21 | 47.87 | 47.98 | 781,375 | -2.23(-4.44%) |
May 11, 2020 | 48.57 | 51.32 | 47.67 | 50.21 | 974,919 | +0.87(+1.76%) |
May 08, 2020 | 46.96 | 49.71 | 46.67 | 49.35 | 1,608,288 | +4.51(+10.05%) |
May 07, 2020 | 43.23 | 45.45 | 43.19 | 44.84 | 803,817 | +2.28(+5.35%) |
May 06, 2020 | 42.63 | 43.16 | 41.06 | 42.56 | 509,998 | +0.62(+1.48%) |
May 05, 2020 | 39.55 | 42.34 | 39.55 | 41.95 | 753,571 | +3.36(+8.71%) |
May 04, 2020 | 38.39 | 40.05 | 37.55 | 38.58 | 741,040 | -0.72(-1.84%) |
May 01, 2020 | 40.60 | 41.56 | 38.34 | 39.31 | 924,781 | -2.95(-6.99%) |
Apr 30, 2020 | 42.68 | 43.26 | 41.46 | 42.26 | 1,004,083 | -1.05(-2.42%) |
Apr 29, 2020 | 42.86 | 44.24 | 42.20 | 43.31 | 962,087 | +1.90(+4.60%) |
Apr 28, 2020 | 40.98 | 42.29 | 40.21 | 41.40 | 813,873 | +1.91(+4.85%) |
Apr 27, 2020 | 38.37 | 39.64 | 37.42 | 39.49 | 850,490 | +1.75(+4.64%) |
Apr 24, 2020 | 35.28 | 38.07 | 34.89 | 37.74 | 1,156,817 | +3.23(+9.36%) |
Apr 23, 2020 | 33.38 | 35.57 | 33.24 | 34.51 | 866,101 | +1.56(+4.74%) |
Apr 22, 2020 | 35.09 | 35.09 | 32.67 | 32.94 | 432,376 | -1.05(-3.08%) |
Apr 21, 2020 | 32.19 | 34.58 | 32.19 | 33.99 | 934,231 | +0.65(+1.94%) |
Apr 20, 2020 | 33.52 | 34.53 | 32.86 | 33.34 | 489,738 | -0.93(-2.72%) |
Apr 17, 2020 | 34.90 | 35.24 | 33.07 | 34.28 | 738,733 | +1.19(+3.60%) |
Apr 16, 2020 | 30.92 | 33.10 | 30.56 | 33.09 | 676,501 | +1.98(+6.37%) |
Apr 15, 2020 | 31.54 | 32.47 | 29.72 | 31.11 | 775,420 | -2.30(-6.90%) |
Apr 14, 2020 | 32.80 | 33.90 | 32.02 | 33.41 | 750,870 | +2.48(+8.00%) |
Apr 13, 2020 | 33.90 | 33.90 | 30.63 | 30.94 | 894,708 | -3.02(-8.89%) |
Apr 09, 2020 | 37.68 | 37.92 | 33.79 | 33.95 | 1,599,408 | -0.77(-2.21%) |
Apr 08, 2020 | 30.94 | 35.93 | 30.52 | 34.72 | 1,321,361 | +4.51(+14.92%) |
Apr 07, 2020 | 31.11 | 31.74 | 29.09 | 30.21 | 977,648 | +1.21(+4.16%) |
Apr 06, 2020 | 27.70 | 29.16 | 27.05 | 29.01 | 924,210 | +2.88(+11.01%) |
Apr 03, 2020 | 26.59 | 27.11 | 25.15 | 26.13 | 973,740 | -0.58(-2.17%) |
Apr 02, 2020 | 25.55 | 26.96 | 24.96 | 26.71 | 860,780 | +0.84(+3.27%) |