Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 68.79 | 68.86 | 68.48 | 68.84 | 4,738 | -0.49(-0.71%) |
Jun 29, 2020 | 68.59 | 69.34 | 68.59 | 69.34 | 2,644 | +0.75(+1.09%) |
Jun 26, 2020 | 69.16 | 69.16 | 68.40 | 68.59 | 2,894 | -1.56(-2.23%) |
Jun 25, 2020 | 69.61 | 70.15 | 69.61 | 70.15 | 800 | +0.04(+0.06%) |
Jun 24, 2020 | 70.33 | 70.34 | 69.77 | 70.11 | 1,505 | -1.38(-1.93%) |
Jun 23, 2020 | 72.07 | 72.07 | 71.49 | 71.49 | 2,869 | -0.03(-0.04%) |
Jun 22, 2020 | 71.15 | 71.70 | 71.15 | 71.51 | 1,871 | +0.18(+0.25%) |
Jun 19, 2020 | 72.68 | 72.68 | 71.33 | 71.33 | 1,964 | +0.15(+0.21%) |
Jun 18, 2020 | 71.55 | 71.55 | 71.07 | 71.19 | 2,300 | -0.56(-0.78%) |
Jun 17, 2020 | 72.45 | 72.45 | 71.74 | 71.74 | 585 | +0.39(+0.54%) |
Jun 16, 2020 | 72.77 | 72.77 | 71.36 | 71.36 | 2,738 | +0.90(+1.28%) |
Jun 15, 2020 | 69.26 | 70.69 | 69.26 | 70.46 | 2,977 | -0.24(-0.33%) |
Jun 12, 2020 | 71.17 | 71.20 | 69.57 | 70.69 | 8,890 | +1.55(+2.24%) |
Jun 11, 2020 | 71.77 | 71.77 | 69.06 | 69.14 | 8,432 | -5.94(-7.91%) |
Jun 10, 2020 | 74.97 | 75.46 | 74.39 | 75.08 | 6,867 | -1.24(-1.63%) |
Jun 09, 2020 | 76.16 | 76.32 | 75.71 | 76.32 | 4,605 | -1.04(-1.34%) |
Jun 08, 2020 | 76.68 | 77.38 | 76.08 | 77.36 | 7,769 | +2.09(+2.77%) |
Jun 05, 2020 | 74.08 | 75.68 | 74.08 | 75.27 | 6,306 | +2.76(+3.81%) |
Jun 04, 2020 | 73.01 | 73.01 | 72.29 | 72.51 | 3,934 | -1.02(-1.39%) |
Jun 03, 2020 | 72.54 | 73.53 | 72.42 | 73.53 | 4,807 | +2.39(+3.36%) |
Jun 02, 2020 | 70.44 | 71.14 | 70.44 | 71.14 | 5,692 | +2.32(+3.37%) |
Jun 01, 2020 | 68.14 | 68.82 | 68.14 | 68.82 | 2,607 | +1.91(+2.85%) |
May 29, 2020 | 67.18 | 67.18 | 66.40 | 66.91 | 2,791 | -0.57(-0.85%) |
May 28, 2020 | 67.95 | 68.00 | 67.41 | 67.49 | 2,558 | +0.26(+0.39%) |
May 27, 2020 | 66.76 | 67.46 | 66.26 | 67.23 | 4,596 | +0.63(+0.94%) |
May 26, 2020 | 66.94 | 66.94 | 66.55 | 66.60 | 7,295 | +2.47(+3.85%) |
May 22, 2020 | 63.88 | 64.31 | 63.88 | 64.13 | 2,481 | -1.30(-1.98%) |
May 21, 2020 | 66.62 | 66.62 | 65.29 | 65.43 | 1,560 | -0.97(-1.46%) |
May 20, 2020 | 66.49 | 66.56 | 65.99 | 66.40 | 2,145 | +1.23(+1.89%) |
May 19, 2020 | 66.01 | 66.74 | 65.17 | 65.17 | 30,654 | -0.86(-1.30%) |
May 18, 2020 | 64.30 | 66.07 | 64.30 | 66.03 | 8,028 | +3.97(+6.39%) |
May 15, 2020 | 61.70 | 62.27 | 61.70 | 62.06 | 9,097 | -0.57(-0.91%) |
May 14, 2020 | 61.84 | 62.63 | 61.25 | 62.63 | 3,030 | -0.13(-0.20%) |
May 13, 2020 | 64.33 | 64.33 | 62.49 | 62.76 | 6,702 | -0.78(-1.23%) |
May 12, 2020 | 65.10 | 65.10 | 63.54 | 63.54 | 3,537 | -0.83(-1.29%) |
May 11, 2020 | 64.92 | 64.92 | 64.10 | 64.37 | 4,648 | -0.45(-0.70%) |
May 08, 2020 | 64.06 | 64.83 | 64.06 | 64.83 | 2,067 | +2.50(+4.02%) |
May 07, 2020 | 62.64 | 62.86 | 62.14 | 62.33 | 9,444 | +0.55(+0.90%) |
May 06, 2020 | 62.46 | 62.46 | 61.72 | 61.77 | 1,562 | -0.15(-0.23%) |
May 05, 2020 | 62.85 | 62.85 | 61.92 | 61.92 | 1,517 | +0.10(+0.16%) |
May 04, 2020 | 60.64 | 62.11 | 60.64 | 61.82 | 2,404 | +1.67(+2.78%) |
May 01, 2020 | 61.37 | 61.37 | 60.14 | 60.15 | 12,509 | -3.08(-4.87%) |
Apr 30, 2020 | 63.69 | 63.96 | 63.22 | 63.22 | 16,403 | -0.66(-1.03%) |
Apr 29, 2020 | 62.77 | 63.97 | 62.77 | 63.88 | 3,445 | +2.42(+3.94%) |
Apr 28, 2020 | 61.20 | 61.46 | 61.10 | 61.46 | 2,410 | +0.31(+0.51%) |
Apr 27, 2020 | 60.83 | 61.19 | 60.63 | 61.14 | 2,778 | +0.24(+0.40%) |
Apr 24, 2020 | 60.91 | 61.06 | 60.42 | 60.90 | 7,133 | +0.39(+0.65%) |
Apr 23, 2020 | 60.99 | 61.63 | 60.49 | 60.50 | 3,197 | -0.25(-0.42%) |
Apr 22, 2020 | 60.88 | 60.88 | 60.74 | 60.76 | 1,893 | +1.38(+2.33%) |
Apr 21, 2020 | 59.36 | 59.89 | 59.12 | 59.37 | 12,369 | -2.52(-4.08%) |
Apr 20, 2020 | 62.03 | 62.93 | 61.90 | 61.90 | 4,719 | -1.48(-2.33%) |
Apr 17, 2020 | 63.39 | 63.68 | 63.04 | 63.37 | 4,238 | +1.41(+2.27%) |
Apr 16, 2020 | 62.67 | 62.67 | 61.58 | 61.96 | 5,894 | -0.89(-1.42%) |
Apr 15, 2020 | 63.68 | 63.68 | 62.79 | 62.85 | 15,608 | +56.25(+851.99%) |
Apr 14, 2020 | 6.578 | 6.636 | 6.520 | 6.602 | 95,400 | +0.26(+4.05%) |
Apr 13, 2020 | 6.365 | 6.365 | 6.278 | 6.345 | 47,324 | -0.02(-0.30%) |
Apr 09, 2020 | 6.307 | 6.435 | 6.307 | 6.365 | 83,325 | +0.06(+0.92%) |
Apr 08, 2020 | 6.374 | 6.374 | 6.200 | 6.307 | 64,323 | -0.01(-0.15%) |
Apr 07, 2020 | 6.433 | 6.578 | 6.316 | 6.316 | 179,637 | -0.02(-0.31%) |
Apr 06, 2020 | 6.191 | 6.394 | 6.191 | 6.336 | 100,253 | +0.36(+5.99%) |
Apr 03, 2020 | 6.142 | 6.142 | 5.911 | 5.978 | 100,176 | -0.17(-2.71%) |
Apr 02, 2020 | 5.968 | 6.181 | 5.959 | 6.144 | 72,966 | +0.26(+4.48%) |