Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 71.17 | 74.63 | 71.08 | 74.37 | 422,164 | +3.42(+4.81%) |
Jun 29, 2020 | 69.32 | 70.96 | 68.25 | 70.96 | 363,428 | +2.56(+3.74%) |
Jun 26, 2020 | 68.66 | 69.15 | 67.51 | 68.40 | 1,411,493 | -1.02(-1.47%) |
Jun 25, 2020 | 67.30 | 69.54 | 66.83 | 69.42 | 506,616 | +1.56(+2.29%) |
Jun 24, 2020 | 70.25 | 70.26 | 67.21 | 67.86 | 500,863 | -3.26(-4.59%) |
Jun 23, 2020 | 72.66 | 72.66 | 70.93 | 71.13 | 271,099 | -0.43(-0.60%) |
Jun 22, 2020 | 70.97 | 71.74 | 69.32 | 71.56 | 307,512 | +0.01(+0.01%) |
Jun 19, 2020 | 73.95 | 74.01 | 70.68 | 71.55 | 516,167 | -0.86(-1.19%) |
Jun 18, 2020 | 73.30 | 73.98 | 70.85 | 72.41 | 502,778 | -1.30(-1.76%) |
Jun 17, 2020 | 75.33 | 75.33 | 72.93 | 73.70 | 281,868 | -1.19(-1.59%) |
Jun 16, 2020 | 76.64 | 77.32 | 73.73 | 74.89 | 445,853 | +1.43(+1.95%) |
Jun 15, 2020 | 69.80 | 74.05 | 69.80 | 73.46 | 376,659 | +1.09(+1.50%) |
Jun 12, 2020 | 75.52 | 76.03 | 71.01 | 72.38 | 422,032 | -0.38(-0.52%) |
Jun 11, 2020 | 74.31 | 74.93 | 72.66 | 72.76 | 424,419 | -4.86(-6.26%) |
Jun 10, 2020 | 80.49 | 80.49 | 76.93 | 77.61 | 477,074 | -2.78(-3.45%) |
Jun 09, 2020 | 79.93 | 81.09 | 78.44 | 80.39 | 359,964 | -0.99(-1.22%) |
Jun 08, 2020 | 82.25 | 83.39 | 81.00 | 81.38 | 342,375 | -0.41(-0.50%) |
Jun 05, 2020 | 78.19 | 82.68 | 77.39 | 81.79 | 713,346 | +6.70(+8.92%) |
Jun 04, 2020 | 75.08 | 76.05 | 73.92 | 75.10 | 453,712 | +0.25(+0.33%) |
Jun 03, 2020 | 74.12 | 75.47 | 73.83 | 74.85 | 794,234 | +1.93(+2.64%) |
Jun 02, 2020 | 72.35 | 73.10 | 71.57 | 72.92 | 302,266 | +0.62(+0.86%) |
Jun 01, 2020 | 71.73 | 72.99 | 71.27 | 72.30 | 372,277 | +0.38(+0.53%) |
May 29, 2020 | 72.88 | 73.46 | 70.81 | 71.92 | 498,870 | -1.62(-2.21%) |
May 28, 2020 | 74.84 | 75.73 | 72.61 | 73.54 | 613,292 | +0.32(+0.44%) |
May 27, 2020 | 71.73 | 73.43 | 70.62 | 73.22 | 513,084 | +2.97(+4.22%) |
May 26, 2020 | 70.23 | 71.24 | 68.88 | 70.25 | 642,646 | +2.22(+3.27%) |
May 22, 2020 | 69.39 | 69.39 | 67.39 | 68.03 | 495,726 | -1.08(-1.56%) |
May 21, 2020 | 67.93 | 69.53 | 67.93 | 69.10 | 337,854 | +1.14(+1.67%) |
May 20, 2020 | 67.67 | 68.47 | 66.51 | 67.97 | 709,338 | +1.35(+2.02%) |
May 19, 2020 | 67.78 | 68.86 | 66.61 | 66.62 | 459,046 | -1.41(-2.08%) |
May 18, 2020 | 67.66 | 69.71 | 67.44 | 68.04 | 437,121 | +2.66(+4.07%) |
May 15, 2020 | 64.99 | 66.32 | 64.11 | 65.37 | 479,582 | +0.12(+0.19%) |
May 14, 2020 | 62.99 | 65.57 | 61.60 | 65.25 | 1,116,650 | +1.51(+2.36%) |
May 13, 2020 | 63.97 | 64.35 | 61.96 | 63.74 | 1,102,372 | -0.93(-1.43%) |
May 12, 2020 | 68.62 | 68.66 | 64.62 | 64.67 | 1,087,994 | -3.83(-5.58%) |
May 11, 2020 | 69.90 | 69.90 | 67.75 | 68.49 | 592,561 | -2.35(-3.31%) |
May 08, 2020 | 71.19 | 71.56 | 70.56 | 70.84 | 413,961 | +1.24(+1.78%) |
May 07, 2020 | 70.96 | 71.56 | 69.47 | 69.60 | 331,117 | -0.27(-0.38%) |
May 06, 2020 | 71.05 | 71.73 | 69.82 | 69.87 | 305,461 | -1.05(-1.48%) |
May 05, 2020 | 71.09 | 72.26 | 70.12 | 70.92 | 520,565 | +0.51(+0.73%) |
May 04, 2020 | 70.75 | 70.75 | 68.42 | 70.40 | 591,128 | -1.39(-1.93%) |
May 01, 2020 | 71.46 | 72.12 | 70.44 | 71.79 | 383,437 | -1.54(-2.10%) |
Apr 30, 2020 | 76.64 | 76.68 | 73.30 | 73.33 | 497,114 | -4.53(-5.82%) |
Apr 29, 2020 | 77.47 | 79.59 | 76.33 | 77.86 | 719,887 | +3.22(+4.31%) |
Apr 28, 2020 | 76.67 | 78.28 | 74.43 | 74.65 | 506,715 | -0.79(-1.05%) |
Apr 27, 2020 | 71.96 | 77.13 | 71.65 | 75.44 | 664,772 | +1.56(+2.11%) |
Apr 24, 2020 | 72.33 | 74.73 | 70.41 | 73.88 | 560,230 | +0.59(+0.80%) |
Apr 23, 2020 | 73.50 | 74.79 | 71.49 | 73.29 | 333,252 | +0.94(+1.30%) |
Apr 22, 2020 | 73.78 | 74.45 | 71.85 | 72.34 | 444,002 | -0.55(-0.76%) |
Apr 21, 2020 | 74.40 | 75.47 | 72.70 | 72.90 | 506,829 | -3.37(-4.42%) |
Apr 20, 2020 | 77.99 | 78.25 | 75.70 | 76.26 | 345,341 | -3.18(-4.00%) |
Apr 17, 2020 | 77.55 | 79.65 | 76.32 | 79.44 | 507,886 | +4.92(+6.60%) |
Apr 16, 2020 | 72.80 | 74.96 | 71.18 | 74.52 | 450,645 | +1.41(+1.93%) |
Apr 15, 2020 | 72.33 | 73.98 | 71.61 | 73.11 | 436,219 | -2.01(-2.67%) |
Apr 14, 2020 | 76.24 | 76.87 | 74.77 | 75.12 | 372,987 | +0.37(+0.50%) |
Apr 13, 2020 | 79.31 | 79.31 | 74.31 | 74.75 | 229,784 | -5.44(-6.79%) |
Apr 09, 2020 | 76.49 | 80.64 | 74.89 | 80.19 | 284,319 | +5.53(+7.40%) |
Apr 08, 2020 | 72.67 | 75.69 | 71.59 | 74.67 | 430,941 | +2.47(+3.43%) |
Apr 07, 2020 | 75.74 | 77.42 | 72.06 | 72.19 | 529,132 | +0.15(+0.21%) |
Apr 06, 2020 | 68.08 | 72.62 | 67.82 | 72.04 | 482,010 | +7.39(+11.43%) |
Apr 03, 2020 | 69.76 | 70.49 | 63.61 | 64.65 | 368,826 | -4.87(-7.01%) |
Apr 02, 2020 | 70.46 | 72.13 | 67.70 | 69.52 | 379,051 | -0.25(-0.35%) |