Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 60.69 | 66.85 | 60.69 | 64.77 | 61,103 | +1.51(+2.39%) |
Jun 29, 2020 | 60.04 | 63.26 | 60.04 | 63.26 | 50,641 | +3.22(+5.36%) |
Jun 26, 2020 | 60.74 | 61.01 | 58.74 | 60.04 | 119,300 | -1.79(-2.90%) |
Jun 25, 2020 | 59.00 | 62.58 | 58.27 | 61.83 | 55,440 | +2.19(+3.67%) |
Jun 24, 2020 | 60.56 | 61.82 | 59.05 | 59.64 | 59,212 | -1.67(-2.72%) |
Jun 23, 2020 | 63.41 | 64.00 | 61.31 | 61.31 | 35,077 | -1.22(-1.95%) |
Jun 22, 2020 | 62.74 | 64.17 | 61.59 | 62.53 | 35,395 | -0.48(-0.76%) |
Jun 19, 2020 | 63.05 | 63.47 | 60.94 | 63.01 | 135,100 | +0.20(+0.32%) |
Jun 18, 2020 | 61.48 | 64.56 | 61.31 | 62.81 | 29,867 | +0.70(+1.13%) |
Jun 17, 2020 | 65.80 | 66.45 | 62.11 | 62.11 | 41,215 | -3.00(-4.61%) |
Jun 16, 2020 | 65.00 | 66.12 | 63.80 | 65.11 | 38,012 | +1.59(+2.50%) |
Jun 15, 2020 | 60.81 | 63.52 | 60.52 | 63.52 | 32,095 | +0.42(+0.67%) |
Jun 12, 2020 | 64.91 | 64.91 | 61.00 | 63.10 | 46,500 | +0.72(+1.15%) |
Jun 11, 2020 | 63.10 | 63.80 | 62.27 | 62.38 | 75,785 | -3.97(-5.98%) |
Jun 10, 2020 | 69.35 | 69.75 | 66.21 | 66.35 | 41,130 | -2.85(-4.12%) |
Jun 09, 2020 | 68.18 | 70.34 | 67.69 | 69.20 | 31,785 | -0.63(-0.90%) |
Jun 08, 2020 | 70.60 | 71.17 | 69.26 | 69.83 | 39,824 | +0.22(+0.32%) |
Jun 05, 2020 | 70.37 | 71.52 | 68.20 | 69.61 | 64,700 | +3.45(+5.21%) |
Jun 04, 2020 | 64.00 | 66.43 | 63.83 | 66.16 | 31,329 | +0.79(+1.21%) |
Jun 03, 2020 | 63.55 | 67.15 | 62.60 | 65.37 | 27,505 | +2.90(+4.64%) |
Jun 02, 2020 | 63.01 | 64.29 | 62.28 | 62.47 | 37,323 | -0.17(-0.27%) |
Jun 01, 2020 | 64.62 | 65.38 | 62.64 | 62.64 | 68,898 | -1.71(-2.66%) |
May 29, 2020 | 65.40 | 65.40 | 63.37 | 64.35 | 40,700 | -2.09(-3.15%) |
May 28, 2020 | 71.09 | 71.09 | 66.06 | 66.44 | 54,937 | -3.16(-4.54%) |
May 27, 2020 | 66.10 | 70.23 | 64.34 | 69.60 | 73,140 | +5.58(+8.72%) |
May 26, 2020 | 62.00 | 65.03 | 62.00 | 64.02 | 40,547 | +3.20(+5.26%) |
May 22, 2020 | 62.16 | 62.16 | 59.69 | 60.82 | 20,800 | -0.01(-0.02%) |
May 21, 2020 | 60.61 | 61.99 | 60.61 | 60.83 | 33,786 | -0.19(-0.31%) |
May 20, 2020 | 58.73 | 62.00 | 58.73 | 61.02 | 46,484 | +3.40(+5.90%) |
May 19, 2020 | 60.97 | 61.03 | 57.26 | 57.62 | 42,262 | -3.44(-5.63%) |
May 18, 2020 | 59.64 | 61.94 | 58.10 | 61.06 | 79,289 | +4.82(+8.57%) |
May 15, 2020 | 56.56 | 56.86 | 54.98 | 56.24 | 140,900 | +0.22(+0.39%) |
May 14, 2020 | 55.30 | 56.65 | 53.32 | 56.02 | 71,123 | -0.35(-0.62%) |
May 13, 2020 | 57.18 | 58.39 | 55.61 | 56.37 | 61,579 | -2.74(-4.64%) |
May 12, 2020 | 61.50 | 62.11 | 59.11 | 59.11 | 76,127 | -2.69(-4.35%) |
May 11, 2020 | 64.28 | 64.72 | 61.28 | 61.80 | 54,626 | -2.94(-4.54%) |
May 08, 2020 | 63.50 | 65.61 | 63.30 | 64.74 | 54,100 | +1.88(+2.99%) |
May 07, 2020 | 65.75 | 65.75 | 62.69 | 62.86 | 58,088 | -1.13(-1.77%) |
May 06, 2020 | 65.01 | 66.95 | 63.14 | 63.99 | 62,927 | -0.97(-1.49%) |
May 05, 2020 | 68.04 | 68.04 | 64.08 | 64.96 | 59,682 | -0.65(-0.99%) |
May 04, 2020 | 66.46 | 66.60 | 65.03 | 65.61 | 56,793 | -2.58(-3.78%) |
May 01, 2020 | 65.00 | 68.60 | 64.76 | 68.19 | 69,300 | +0.68(+1.01%) |
Apr 30, 2020 | 72.14 | 72.14 | 67.22 | 67.51 | 72,829 | -7.26(-9.71%) |
Apr 29, 2020 | 72.00 | 75.84 | 70.56 | 74.77 | 52,733 | +4.32(+6.13%) |
Apr 28, 2020 | 72.00 | 72.02 | 70.00 | 70.45 | 31,357 | +0.27(+0.38%) |
Apr 27, 2020 | 66.19 | 71.12 | 66.19 | 70.18 | 47,607 | +3.69(+5.55%) |
Apr 24, 2020 | 67.21 | 68.10 | 66.19 | 66.49 | 26,600 | -1.26(-1.86%) |
Apr 23, 2020 | 67.49 | 68.59 | 66.52 | 67.75 | 34,892 | +0.08(+0.12%) |
Apr 22, 2020 | 68.98 | 69.01 | 66.95 | 67.67 | 21,653 | -0.09(-0.13%) |
Apr 21, 2020 | 65.11 | 68.57 | 65.07 | 67.76 | 32,362 | +0.11(+0.16%) |
Apr 20, 2020 | 68.07 | 69.85 | 66.05 | 67.65 | 44,563 | -2.62(-3.73%) |
Apr 17, 2020 | 71.50 | 71.50 | 68.87 | 70.27 | 45,000 | +4.46(+6.78%) |
Apr 16, 2020 | 67.85 | 67.86 | 64.69 | 65.81 | 59,827 | -0.99(-1.48%) |
Apr 15, 2020 | 68.95 | 68.95 | 66.59 | 66.80 | 47,677 | -3.69(-5.23%) |
Apr 14, 2020 | 72.89 | 73.21 | 69.26 | 70.49 | 36,856 | -0.34(-0.48%) |
Apr 13, 2020 | 74.08 | 74.61 | 69.54 | 70.83 | 28,883 | -4.16(-5.55%) |
Apr 09, 2020 | 71.23 | 75.28 | 70.60 | 74.99 | 37,300 | +4.53(+6.43%) |
Apr 08, 2020 | 71.79 | 72.99 | 69.80 | 70.46 | 46,394 | +0.29(+0.41%) |
Apr 07, 2020 | 73.49 | 73.60 | 69.38 | 70.17 | 43,953 | -1.71(-2.38%) |
Apr 06, 2020 | 68.78 | 72.29 | 68.31 | 71.88 | 44,694 | +4.44(+6.58%) |
Apr 03, 2020 | 69.25 | 70.31 | 66.17 | 67.44 | 53,100 | -3.44(-4.85%) |
Apr 02, 2020 | 66.76 | 70.91 | 66.76 | 70.88 | 40,148 | +3.22(+4.76%) |