Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 64.58 | 67.41 | 64.45 | 66.85 | 318,515 | +2.39(+3.70%) |
Jun 29, 2020 | 62.69 | 64.86 | 61.76 | 64.46 | 278,838 | +2.52(+4.08%) |
Jun 26, 2020 | 64.89 | 65.23 | 61.72 | 61.94 | 322,174 | -3.28(-5.03%) |
Jun 25, 2020 | 63.53 | 65.29 | 62.05 | 65.22 | 270,557 | +1.10(+1.72%) |
Jun 24, 2020 | 65.18 | 65.65 | 63.74 | 64.12 | 257,618 | -1.75(-2.65%) |
Jun 23, 2020 | 67.03 | 67.08 | 65.38 | 65.86 | 151,874 | -0.15(-0.22%) |
Jun 22, 2020 | 65.23 | 66.34 | 64.10 | 66.01 | 211,274 | +0.37(+0.57%) |
Jun 19, 2020 | 66.74 | 67.68 | 65.40 | 65.64 | 528,135 | -0.15(-0.22%) |
Jun 18, 2020 | 65.07 | 66.57 | 65.07 | 65.78 | 226,342 | +0.35(+0.54%) |
Jun 17, 2020 | 67.24 | 67.31 | 65.41 | 65.43 | 243,246 | -1.06(-1.59%) |
Jun 16, 2020 | 66.64 | 67.73 | 65.02 | 66.48 | 204,285 | +2.39(+3.72%) |
Jun 15, 2020 | 61.38 | 64.38 | 60.73 | 64.10 | 292,559 | +0.52(+0.82%) |
Jun 12, 2020 | 63.74 | 64.87 | 62.13 | 63.57 | 257,577 | +2.40(+3.92%) |
Jun 11, 2020 | 64.85 | 66.80 | 60.40 | 61.18 | 291,507 | -6.36(-9.42%) |
Jun 10, 2020 | 69.28 | 69.28 | 66.97 | 67.54 | 310,531 | -1.45(-2.10%) |
Jun 09, 2020 | 68.60 | 70.13 | 68.25 | 68.99 | 236,743 | -0.73(-1.05%) |
Jun 08, 2020 | 72.31 | 72.97 | 69.52 | 69.72 | 370,507 | -2.27(-3.15%) |
Jun 05, 2020 | 72.57 | 74.37 | 71.77 | 71.99 | 334,648 | +1.95(+2.79%) |
Jun 04, 2020 | 68.52 | 70.14 | 68.06 | 70.03 | 314,643 | +0.65(+0.94%) |
Jun 03, 2020 | 67.25 | 70.12 | 66.81 | 69.38 | 323,578 | +3.22(+4.87%) |
Jun 02, 2020 | 65.58 | 66.69 | 65.03 | 66.16 | 184,826 | +0.69(+1.05%) |
Jun 01, 2020 | 65.76 | 66.71 | 65.26 | 65.47 | 287,266 | -0.43(-0.65%) |
May 29, 2020 | 63.89 | 66.48 | 63.69 | 65.90 | 608,957 | +1.59(+2.47%) |
May 28, 2020 | 65.08 | 66.49 | 63.11 | 64.31 | 386,843 | -0.87(-1.33%) |
May 27, 2020 | 65.02 | 65.28 | 61.90 | 65.18 | 314,468 | +1.00(+1.55%) |
May 26, 2020 | 64.04 | 64.97 | 62.55 | 64.19 | 247,481 | +2.82(+4.60%) |
May 22, 2020 | 61.78 | 61.78 | 60.52 | 61.37 | 169,352 | -0.22(-0.35%) |
May 21, 2020 | 63.64 | 63.94 | 61.54 | 61.58 | 252,272 | -2.42(-3.78%) |
May 20, 2020 | 62.84 | 64.91 | 62.84 | 64.00 | 256,797 | +2.43(+3.94%) |
May 19, 2020 | 60.74 | 63.48 | 60.18 | 61.57 | 287,116 | +0.88(+1.45%) |
May 18, 2020 | 60.17 | 61.06 | 58.67 | 60.70 | 303,781 | +3.13(+5.43%) |
May 15, 2020 | 58.02 | 58.42 | 56.80 | 57.57 | 224,924 | -1.91(-3.22%) |
May 14, 2020 | 56.51 | 59.63 | 54.79 | 59.48 | 268,704 | +1.28(+2.20%) |
May 13, 2020 | 58.93 | 59.61 | 57.04 | 58.20 | 375,404 | -1.44(-2.41%) |
May 12, 2020 | 62.34 | 62.42 | 59.62 | 59.64 | 419,790 | -2.51(-4.05%) |
May 11, 2020 | 60.84 | 62.56 | 60.23 | 62.15 | 361,448 | +0.10(+0.16%) |
May 08, 2020 | 59.61 | 62.18 | 59.61 | 62.06 | 238,512 | +2.89(+4.88%) |
May 07, 2020 | 60.38 | 60.38 | 58.30 | 59.17 | 339,880 | +1.22(+2.11%) |
May 06, 2020 | 55.22 | 60.43 | 55.09 | 57.94 | 371,368 | +3.89(+7.19%) |
May 05, 2020 | 53.44 | 56.10 | 53.30 | 54.06 | 205,732 | +1.70(+3.24%) |
May 04, 2020 | 51.61 | 53.18 | 50.35 | 52.36 | 326,335 | -0.02(-0.04%) |
May 01, 2020 | 53.51 | 53.51 | 49.16 | 52.38 | 343,673 | -2.45(-4.46%) |
Apr 30, 2020 | 56.78 | 57.54 | 54.79 | 54.83 | 377,408 | -3.95(-6.73%) |
Apr 29, 2020 | 53.19 | 59.35 | 52.43 | 58.78 | 408,180 | +7.45(+14.52%) |
Apr 28, 2020 | 51.56 | 52.16 | 49.76 | 51.33 | 381,353 | +1.23(+2.46%) |
Apr 27, 2020 | 49.08 | 50.77 | 48.54 | 50.09 | 251,625 | +1.60(+3.29%) |
Apr 24, 2020 | 48.20 | 48.68 | 47.16 | 48.50 | 208,394 | +0.26(+0.53%) |
Apr 23, 2020 | 48.92 | 49.48 | 47.04 | 48.24 | 359,581 | -0.47(-0.97%) |
Apr 22, 2020 | 48.67 | 49.45 | 47.42 | 48.71 | 390,901 | +1.69(+3.59%) |
Apr 21, 2020 | 48.81 | 49.24 | 46.33 | 47.03 | 235,599 | -3.96(-7.77%) |
Apr 20, 2020 | 50.96 | 52.83 | 50.66 | 50.99 | 257,596 | -2.01(-3.80%) |
Apr 17, 2020 | 51.46 | 53.49 | 50.11 | 53.00 | 317,611 | +3.48(+7.03%) |
Apr 16, 2020 | 49.54 | 50.31 | 47.98 | 49.52 | 289,315 | +0.97(+1.99%) |
Apr 15, 2020 | 49.83 | 50.62 | 48.36 | 48.56 | 347,709 | -3.64(-6.97%) |
Apr 14, 2020 | 51.84 | 52.44 | 49.73 | 52.19 | 221,660 | +2.39(+4.79%) |
Apr 13, 2020 | 50.17 | 51.12 | 49.29 | 49.81 | 222,377 | -1.09(-2.15%) |
Apr 09, 2020 | 51.02 | 52.62 | 49.49 | 50.90 | 231,616 | +1.27(+2.56%) |
Apr 08, 2020 | 51.39 | 51.71 | 48.90 | 49.63 | 352,880 | -1.33(-2.61%) |
Apr 07, 2020 | 50.33 | 51.43 | 48.59 | 50.96 | 320,442 | +3.03(+6.32%) |
Apr 06, 2020 | 44.67 | 48.30 | 44.67 | 47.93 | 342,562 | +5.46(+12.86%) |
Apr 03, 2020 | 44.75 | 45.35 | 41.20 | 42.47 | 213,566 | -2.05(-4.61%) |
Apr 02, 2020 | 42.48 | 45.11 | 42.40 | 44.52 | 273,370 | +0.99(+2.26%) |