Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 62.70 | 64.38 | 61.94 | 64.12 | 1,147,054 | +0.99(+1.57%) |
Jun 29, 2020 | 61.66 | 63.13 | 60.61 | 63.13 | 1,182,593 | +2.72(+4.50%) |
Jun 26, 2020 | 59.97 | 60.59 | 59.41 | 60.41 | 3,962,015 | +0.21(+0.36%) |
Jun 25, 2020 | 60.11 | 60.60 | 59.31 | 60.20 | 1,444,599 | -0.50(-0.82%) |
Jun 24, 2020 | 62.36 | 62.37 | 60.04 | 60.69 | 1,167,912 | -2.42(-3.84%) |
Jun 23, 2020 | 63.94 | 63.94 | 62.56 | 63.11 | 815,514 | +0.54(+0.86%) |
Jun 22, 2020 | 61.18 | 62.61 | 60.20 | 62.57 | 1,408,386 | +1.54(+2.52%) |
Jun 19, 2020 | 65.57 | 65.57 | 60.91 | 61.03 | 3,719,131 | -3.27(-5.08%) |
Jun 18, 2020 | 64.60 | 65.63 | 64.13 | 64.30 | 882,442 | -1.27(-1.94%) |
Jun 17, 2020 | 66.16 | 66.36 | 64.91 | 65.58 | 641,359 | -0.39(-0.60%) |
Jun 16, 2020 | 66.79 | 67.07 | 64.64 | 65.97 | 795,873 | +1.37(+2.12%) |
Jun 15, 2020 | 61.91 | 65.26 | 61.17 | 64.60 | 1,000,844 | +1.04(+1.63%) |
Jun 12, 2020 | 62.95 | 63.77 | 61.72 | 63.57 | 935,656 | +2.75(+4.53%) |
Jun 11, 2020 | 62.88 | 63.03 | 60.20 | 60.81 | 1,073,920 | -4.31(-6.62%) |
Jun 10, 2020 | 67.67 | 67.67 | 65.00 | 65.12 | 950,896 | -2.64(-3.90%) |
Jun 09, 2020 | 68.31 | 68.91 | 66.16 | 67.77 | 1,297,817 | -4.03(-5.61%) |
Jun 08, 2020 | 69.97 | 71.86 | 69.77 | 71.80 | 1,347,799 | +2.62(+3.78%) |
Jun 05, 2020 | 67.96 | 70.32 | 67.65 | 69.18 | 1,349,542 | +3.25(+4.93%) |
Jun 04, 2020 | 65.56 | 66.72 | 64.76 | 65.93 | 1,083,488 | -0.11(-0.17%) |
Jun 03, 2020 | 63.56 | 66.13 | 63.52 | 66.04 | 1,527,691 | +3.31(+5.28%) |
Jun 02, 2020 | 62.56 | 64.01 | 62.38 | 62.73 | 1,227,940 | +0.56(+0.91%) |
Jun 01, 2020 | 62.93 | 63.49 | 61.90 | 62.16 | 871,608 | -0.73(-1.16%) |
May 29, 2020 | 63.48 | 63.57 | 62.07 | 62.89 | 1,919,234 | +0.04(+0.07%) |
May 28, 2020 | 63.37 | 63.72 | 62.15 | 62.85 | 1,506,765 | +0.09(+0.15%) |
May 27, 2020 | 62.98 | 64.13 | 61.80 | 62.75 | 1,288,572 | +0.68(+1.09%) |
May 26, 2020 | 58.90 | 62.16 | 58.26 | 62.08 | 2,699,166 | +5.02(+8.80%) |
May 22, 2020 | 58.76 | 58.97 | 56.87 | 57.06 | 1,180,528 | -1.81(-3.07%) |
May 21, 2020 | 58.61 | 59.01 | 57.68 | 58.86 | 808,155 | -0.05(-0.09%) |
May 20, 2020 | 59.06 | 59.32 | 58.32 | 58.91 | 791,805 | +0.76(+1.31%) |
May 19, 2020 | 58.75 | 59.22 | 57.64 | 58.15 | 991,377 | -0.25(-0.42%) |
May 18, 2020 | 57.32 | 59.45 | 57.15 | 58.40 | 1,478,479 | +2.96(+5.34%) |
May 15, 2020 | 54.93 | 55.85 | 53.77 | 55.44 | 1,326,749 | +0.15(+0.28%) |
May 14, 2020 | 53.22 | 55.47 | 51.50 | 55.29 | 1,244,670 | +1.52(+2.83%) |
May 13, 2020 | 56.30 | 56.30 | 53.05 | 53.76 | 1,243,498 | -2.31(-4.12%) |
May 12, 2020 | 58.85 | 58.87 | 56.04 | 56.07 | 955,951 | -2.62(-4.46%) |
May 11, 2020 | 59.11 | 59.43 | 57.75 | 58.69 | 903,190 | -0.94(-1.58%) |
May 08, 2020 | 59.02 | 59.82 | 58.37 | 59.63 | 840,746 | +1.13(+1.93%) |
May 07, 2020 | 57.28 | 58.97 | 57.17 | 58.50 | 1,066,021 | +2.13(+3.78%) |
May 06, 2020 | 57.70 | 58.97 | 56.30 | 56.37 | 1,436,951 | -1.13(-1.96%) |
May 05, 2020 | 60.31 | 60.44 | 57.44 | 57.50 | 1,417,437 | -1.59(-2.69%) |
May 04, 2020 | 58.18 | 59.12 | 57.00 | 59.09 | 1,309,170 | +0.29(+0.49%) |
May 01, 2020 | 60.44 | 60.73 | 58.38 | 58.80 | 2,036,586 | -2.98(-4.82%) |
Apr 30, 2020 | 62.26 | 63.28 | 60.37 | 61.78 | 2,175,058 | -0.02(-0.03%) |
Apr 29, 2020 | 64.34 | 64.82 | 61.41 | 61.80 | 4,519,854 | -4.20(-6.36%) |
Apr 28, 2020 | 66.50 | 68.22 | 65.52 | 65.99 | 2,272,520 | +0.93(+1.43%) |
Apr 27, 2020 | 64.16 | 65.60 | 64.08 | 65.06 | 1,233,742 | +1.60(+2.52%) |
Apr 24, 2020 | 62.25 | 63.79 | 60.81 | 63.46 | 1,816,959 | +1.79(+2.90%) |
Apr 23, 2020 | 62.81 | 63.30 | 61.60 | 61.67 | 1,427,030 | -1.18(-1.87%) |
Apr 22, 2020 | 62.43 | 63.44 | 62.07 | 62.85 | 928,945 | +1.53(+2.50%) |
Apr 21, 2020 | 62.36 | 64.12 | 61.08 | 61.31 | 1,495,714 | -2.83(-4.41%) |
Apr 20, 2020 | 63.14 | 65.58 | 62.93 | 64.14 | 1,233,921 | +0.41(+0.64%) |
Apr 17, 2020 | 64.85 | 64.85 | 62.75 | 63.74 | 1,541,701 | +1.86(+3.00%) |
Apr 16, 2020 | 61.24 | 62.58 | 60.48 | 61.88 | 1,592,382 | +1.25(+2.07%) |
Apr 15, 2020 | 60.15 | 61.19 | 59.39 | 60.63 | 1,885,592 | -2.65(-4.19%) |
Apr 14, 2020 | 63.91 | 65.04 | 62.69 | 63.28 | 1,541,974 | +0.37(+0.59%) |
Apr 13, 2020 | 63.65 | 64.19 | 61.21 | 62.91 | 1,184,221 | -1.23(-1.92%) |
Apr 09, 2020 | 63.75 | 66.32 | 62.94 | 64.14 | 1,779,675 | +1.29(+2.05%) |
Apr 08, 2020 | 63.62 | 64.36 | 61.59 | 62.85 | 1,408,512 | -0.22(-0.35%) |
Apr 07, 2020 | 63.33 | 64.06 | 61.96 | 63.07 | 2,264,365 | +2.72(+4.51%) |
Apr 06, 2020 | 60.17 | 61.39 | 59.12 | 60.35 | 1,475,003 | +3.61(+6.36%) |
Apr 03, 2020 | 59.83 | 61.15 | 56.34 | 56.74 | 1,921,139 | -2.96(-4.96%) |
Apr 02, 2020 | 59.19 | 60.36 | 57.86 | 59.69 | 1,732,757 | +0.30(+0.50%) |