Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 61.63 | 62.72 | 61.34 | 62.13 | 296,703 | +0.02(+0.03%) |
Jun 29, 2020 | 59.69 | 62.18 | 59.08 | 62.11 | 470,979 | +3.57(+6.10%) |
Jun 26, 2020 | 58.35 | 59.41 | 57.65 | 58.54 | 780,419 | -0.33(-0.56%) |
Jun 25, 2020 | 57.74 | 59.16 | 56.62 | 58.86 | 383,643 | +0.51(+0.88%) |
Jun 24, 2020 | 60.07 | 60.13 | 57.76 | 58.35 | 234,862 | -2.86(-4.67%) |
Jun 23, 2020 | 62.99 | 62.99 | 60.49 | 61.21 | 568,539 | -0.42(-0.69%) |
Jun 22, 2020 | 60.70 | 61.89 | 59.79 | 61.63 | 383,806 | +0.50(+0.82%) |
Jun 19, 2020 | 64.06 | 64.28 | 61.09 | 61.13 | 511,298 | -1.69(-2.69%) |
Jun 18, 2020 | 62.29 | 63.88 | 62.11 | 62.82 | 224,712 | -0.16(-0.26%) |
Jun 17, 2020 | 64.93 | 64.93 | 62.92 | 62.99 | 204,186 | -1.88(-2.90%) |
Jun 16, 2020 | 65.36 | 66.21 | 63.47 | 64.87 | 208,187 | +2.39(+3.83%) |
Jun 15, 2020 | 59.10 | 63.50 | 59.10 | 62.47 | 243,771 | +0.60(+0.97%) |
Jun 12, 2020 | 64.02 | 64.05 | 59.35 | 61.88 | 340,520 | +1.01(+1.66%) |
Jun 11, 2020 | 62.44 | 62.57 | 60.31 | 60.86 | 393,082 | -4.66(-7.11%) |
Jun 10, 2020 | 69.17 | 69.44 | 65.41 | 65.52 | 348,190 | -4.05(-5.82%) |
Jun 09, 2020 | 69.06 | 70.61 | 68.72 | 69.57 | 219,003 | -1.19(-1.69%) |
Jun 08, 2020 | 71.17 | 72.00 | 70.57 | 70.76 | 261,521 | +0.52(+0.74%) |
Jun 05, 2020 | 70.04 | 71.59 | 69.60 | 70.24 | 407,059 | +3.30(+4.93%) |
Jun 04, 2020 | 64.24 | 67.06 | 63.74 | 66.94 | 366,036 | +2.13(+3.28%) |
Jun 03, 2020 | 63.25 | 66.40 | 63.05 | 64.82 | 292,737 | +3.09(+5.01%) |
Jun 02, 2020 | 63.13 | 63.68 | 61.08 | 61.73 | 380,358 | -1.07(-1.70%) |
Jun 01, 2020 | 61.02 | 63.67 | 60.61 | 62.79 | 381,648 | +1.87(+3.06%) |
May 29, 2020 | 60.28 | 61.41 | 58.76 | 60.93 | 286,333 | +0.11(+0.17%) |
May 28, 2020 | 63.83 | 63.83 | 60.58 | 60.82 | 352,773 | -2.15(-3.41%) |
May 27, 2020 | 63.19 | 63.30 | 60.98 | 62.97 | 287,590 | +1.81(+2.96%) |
May 26, 2020 | 62.23 | 63.26 | 61.10 | 61.16 | 220,147 | +2.02(+3.42%) |
May 22, 2020 | 59.64 | 59.84 | 57.66 | 59.14 | 134,439 | -0.07(-0.11%) |
May 21, 2020 | 58.75 | 59.99 | 58.72 | 59.20 | 249,453 | +0.17(+0.29%) |
May 20, 2020 | 58.59 | 60.16 | 58.28 | 59.03 | 278,519 | +1.72(+3.01%) |
May 19, 2020 | 58.22 | 59.70 | 57.28 | 57.31 | 173,817 | -1.55(-2.63%) |
May 18, 2020 | 56.33 | 59.26 | 56.33 | 58.86 | 207,660 | +5.42(+10.14%) |
May 15, 2020 | 52.37 | 54.09 | 51.56 | 53.44 | 142,959 | +0.88(+1.67%) |
May 14, 2020 | 51.26 | 52.81 | 50.09 | 52.56 | 217,217 | -0.40(-0.76%) |
May 13, 2020 | 53.82 | 54.65 | 52.37 | 52.97 | 202,148 | -1.77(-3.24%) |
May 12, 2020 | 57.75 | 58.05 | 54.62 | 54.74 | 352,023 | -2.75(-4.79%) |
May 11, 2020 | 56.38 | 58.03 | 55.25 | 57.49 | 419,093 | -0.13(-0.23%) |
May 08, 2020 | 55.58 | 57.70 | 54.87 | 57.63 | 285,190 | +3.55(+6.57%) |
May 07, 2020 | 53.79 | 54.28 | 52.98 | 54.07 | 225,888 | +1.67(+3.18%) |
May 06, 2020 | 53.75 | 53.75 | 52.27 | 52.41 | 134,886 | -1.28(-2.38%) |
May 05, 2020 | 54.91 | 55.53 | 53.26 | 53.69 | 183,678 | +0.27(+0.50%) |
May 04, 2020 | 52.77 | 53.79 | 51.97 | 53.42 | 227,519 | -0.27(-0.50%) |
May 01, 2020 | 54.55 | 55.00 | 52.19 | 53.69 | 309,398 | -2.51(-4.47%) |
Apr 30, 2020 | 56.87 | 57.22 | 55.85 | 56.20 | 343,888 | -2.58(-4.39%) |
Apr 29, 2020 | 57.40 | 59.47 | 55.21 | 58.78 | 347,098 | +3.99(+7.29%) |
Apr 28, 2020 | 56.70 | 57.45 | 54.21 | 54.79 | 308,348 | -0.05(-0.09%) |
Apr 27, 2020 | 52.18 | 55.21 | 51.99 | 54.83 | 253,559 | +2.95(+5.70%) |
Apr 24, 2020 | 51.48 | 52.16 | 50.57 | 51.88 | 191,166 | +1.01(+1.99%) |
Apr 23, 2020 | 50.47 | 52.17 | 50.47 | 50.87 | 339,888 | +1.20(+2.42%) |
Apr 22, 2020 | 48.19 | 50.33 | 47.17 | 49.67 | 257,887 | +3.37(+7.28%) |
Apr 21, 2020 | 46.97 | 47.89 | 45.84 | 46.30 | 142,484 | -2.37(-4.87%) |
Apr 20, 2020 | 47.52 | 49.54 | 47.52 | 48.66 | 227,265 | -0.56(-1.13%) |
Apr 17, 2020 | 49.09 | 51.78 | 47.99 | 49.22 | 255,996 | +2.80(+6.03%) |
Apr 16, 2020 | 47.55 | 47.92 | 44.79 | 46.42 | 230,762 | -0.90(-1.91%) |
Apr 15, 2020 | 48.27 | 48.98 | 46.98 | 47.33 | 331,990 | -3.49(-6.87%) |
Apr 14, 2020 | 52.71 | 54.30 | 50.62 | 50.82 | 210,036 | -0.15(-0.30%) |
Apr 13, 2020 | 52.41 | 53.70 | 50.01 | 50.97 | 184,907 | -2.20(-4.14%) |
Apr 09, 2020 | 51.67 | 53.43 | 51.64 | 53.18 | 199,477 | +2.98(+5.94%) |
Apr 08, 2020 | 48.32 | 50.78 | 47.23 | 50.20 | 228,250 | +2.27(+4.74%) |
Apr 07, 2020 | 51.01 | 52.87 | 47.52 | 47.92 | 284,023 | -1.23(-2.51%) |
Apr 06, 2020 | 44.51 | 49.25 | 44.24 | 49.16 | 340,132 | +7.24(+17.27%) |
Apr 03, 2020 | 43.93 | 44.73 | 39.88 | 41.92 | 407,163 | -2.55(-5.74%) |
Apr 02, 2020 | 41.74 | 46.41 | 41.60 | 44.47 | 518,972 | +2.06(+4.86%) |