Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 64.77 | 66.22 | 64.43 | 65.71 | 540,598 | +0.21(+0.32%) |
Jun 29, 2020 | 63.17 | 66.55 | 62.40 | 65.50 | 715,257 | +3.37(+5.42%) |
Jun 26, 2020 | 65.55 | 66.81 | 61.92 | 62.14 | 1,839,683 | -3.97(-6.00%) |
Jun 25, 2020 | 64.63 | 66.79 | 63.19 | 66.11 | 645,080 | +0.62(+0.95%) |
Jun 24, 2020 | 68.08 | 68.89 | 65.27 | 65.48 | 807,564 | -4.45(-6.36%) |
Jun 23, 2020 | 68.59 | 71.22 | 66.92 | 69.93 | 624,402 | +2.94(+4.38%) |
Jun 22, 2020 | 65.38 | 67.05 | 63.96 | 66.99 | 536,164 | +1.11(+1.68%) |
Jun 19, 2020 | 68.44 | 68.81 | 65.37 | 65.89 | 1,030,984 | -1.29(-1.92%) |
Jun 18, 2020 | 66.74 | 68.92 | 66.74 | 67.18 | 550,432 | -0.37(-0.54%) |
Jun 17, 2020 | 68.12 | 69.79 | 67.44 | 67.55 | 456,539 | -0.90(-1.31%) |
Jun 16, 2020 | 71.31 | 71.31 | 66.65 | 68.44 | 549,050 | +1.56(+2.33%) |
Jun 15, 2020 | 62.88 | 67.74 | 62.88 | 66.89 | 667,321 | +0.52(+0.78%) |
Jun 12, 2020 | 67.62 | 67.80 | 63.94 | 66.37 | 724,404 | +2.82(+4.43%) |
Jun 11, 2020 | 65.53 | 67.50 | 62.48 | 63.55 | 1,167,574 | -7.85(-10.99%) |
Jun 10, 2020 | 73.75 | 74.32 | 69.40 | 71.40 | 579,019 | -2.91(-3.91%) |
Jun 09, 2020 | 74.31 | 75.19 | 71.40 | 74.30 | 826,901 | -1.20(-1.59%) |
Jun 08, 2020 | 71.76 | 76.23 | 70.57 | 75.50 | 1,569,346 | +5.65(+8.08%) |
Jun 05, 2020 | 70.92 | 72.38 | 68.81 | 69.86 | 1,019,434 | +3.13(+4.70%) |
Jun 04, 2020 | 68.56 | 69.25 | 65.72 | 66.72 | 725,166 | -2.44(-3.53%) |
Jun 03, 2020 | 66.53 | 70.34 | 66.09 | 69.17 | 1,171,213 | +4.03(+6.19%) |
Jun 02, 2020 | 65.63 | 65.83 | 64.00 | 65.13 | 855,206 | +0.28(+0.43%) |
Jun 01, 2020 | 65.87 | 66.44 | 64.56 | 64.86 | 752,908 | -0.62(-0.94%) |
May 29, 2020 | 65.12 | 66.22 | 64.16 | 65.47 | 727,849 | +0.30(+0.45%) |
May 28, 2020 | 69.83 | 70.07 | 65.06 | 65.18 | 1,037,479 | -4.65(-6.66%) |
May 27, 2020 | 63.57 | 69.96 | 63.25 | 69.83 | 2,379,254 | +6.89(+10.95%) |
May 26, 2020 | 63.64 | 64.16 | 61.33 | 62.94 | 1,419,853 | +2.60(+4.31%) |
May 22, 2020 | 58.73 | 60.44 | 58.04 | 60.34 | 695,833 | +1.95(+3.35%) |
May 21, 2020 | 59.56 | 59.93 | 58.01 | 58.38 | 701,720 | -1.07(-1.80%) |
May 20, 2020 | 57.98 | 59.77 | 57.80 | 59.45 | 822,812 | +3.61(+6.47%) |
May 19, 2020 | 54.85 | 58.07 | 54.44 | 55.84 | 763,463 | +0.61(+1.11%) |
May 18, 2020 | 52.31 | 55.88 | 52.31 | 55.23 | 920,589 | +5.14(+10.26%) |
May 15, 2020 | 48.53 | 50.96 | 47.87 | 50.09 | 364,127 | +0.96(+1.96%) |
May 14, 2020 | 46.97 | 49.22 | 46.40 | 49.13 | 454,593 | +0.55(+1.14%) |
May 13, 2020 | 50.33 | 51.08 | 47.48 | 48.58 | 850,983 | -2.48(-4.85%) |
May 12, 2020 | 53.01 | 53.31 | 50.87 | 51.05 | 955,468 | -1.39(-2.65%) |
May 11, 2020 | 52.75 | 52.90 | 51.07 | 52.45 | 1,401,345 | -1.86(-3.43%) |
May 08, 2020 | 52.31 | 54.39 | 51.37 | 54.31 | 874,959 | +3.52(+6.93%) |
May 07, 2020 | 48.59 | 50.85 | 48.23 | 50.79 | 682,368 | +2.89(+6.04%) |
May 06, 2020 | 48.80 | 48.93 | 47.28 | 47.90 | 680,389 | -0.39(-0.81%) |
May 05, 2020 | 47.62 | 48.96 | 46.96 | 48.28 | 878,146 | +1.81(+3.89%) |
May 04, 2020 | 44.73 | 46.88 | 44.07 | 46.48 | 553,734 | +0.19(+0.41%) |
May 01, 2020 | 47.36 | 47.90 | 45.68 | 46.29 | 774,859 | -3.17(-6.41%) |
Apr 30, 2020 | 49.35 | 53.22 | 48.48 | 49.46 | 1,427,577 | -4.15(-7.74%) |
Apr 29, 2020 | 53.03 | 54.41 | 51.67 | 53.61 | 1,300,680 | +3.27(+6.49%) |
Apr 28, 2020 | 50.03 | 50.87 | 47.87 | 50.34 | 1,214,416 | +2.46(+5.13%) |
Apr 27, 2020 | 43.91 | 48.25 | 43.89 | 47.89 | 920,168 | +4.82(+11.18%) |
Apr 24, 2020 | 43.32 | 43.92 | 42.07 | 43.07 | 394,116 | +0.32(+0.75%) |
Apr 23, 2020 | 43.35 | 45.00 | 42.59 | 42.75 | 663,240 | +0.14(+0.34%) |
Apr 22, 2020 | 44.46 | 44.62 | 42.48 | 42.60 | 591,539 | -0.47(-1.10%) |
Apr 21, 2020 | 44.24 | 45.15 | 42.78 | 43.08 | 575,931 | -3.04(-6.60%) |
Apr 20, 2020 | 46.77 | 47.21 | 45.41 | 46.12 | 516,023 | -1.98(-4.12%) |
Apr 17, 2020 | 46.59 | 48.35 | 45.90 | 48.11 | 1,069,282 | +4.86(+11.23%) |
Apr 16, 2020 | 45.15 | 46.25 | 42.15 | 43.25 | 915,057 | -1.97(-4.35%) |
Apr 15, 2020 | 45.79 | 47.18 | 44.97 | 45.22 | 948,714 | -3.25(-6.71%) |
Apr 14, 2020 | 48.35 | 49.22 | 46.64 | 48.47 | 725,792 | +2.47(+5.38%) |
Apr 13, 2020 | 50.83 | 50.83 | 45.71 | 46.00 | 865,111 | -5.30(-10.32%) |
Apr 09, 2020 | 51.09 | 52.98 | 49.85 | 51.30 | 1,264,820 | +2.77(+5.72%) |
Apr 08, 2020 | 44.80 | 49.35 | 43.69 | 48.52 | 787,137 | +5.24(+12.11%) |
Apr 07, 2020 | 46.66 | 46.66 | 43.20 | 43.28 | 1,296,210 | +0.10(+0.23%) |
Apr 06, 2020 | 42.69 | 44.38 | 40.81 | 43.18 | 1,110,501 | +3.48(+8.76%) |
Apr 03, 2020 | 39.08 | 40.15 | 37.75 | 39.70 | 744,465 | -0.27(-0.68%) |
Apr 02, 2020 | 42.13 | 43.90 | 38.17 | 39.97 | 1,100,375 | -2.76(-6.46%) |