Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 58.79 | 60.77 | 58.79 | 60.33 | 943,703 | +1.34(+2.27%) |
Jun 29, 2020 | 58.12 | 59.09 | 57.76 | 58.99 | 220,188 | +1.75(+3.05%) |
Jun 26, 2020 | 57.26 | 58.10 | 56.67 | 57.25 | 655,697 | +0.13(+0.23%) |
Jun 25, 2020 | 57.06 | 57.15 | 55.82 | 57.12 | 295,236 | -0.28(-0.49%) |
Jun 24, 2020 | 57.21 | 57.72 | 56.14 | 57.40 | 358,409 | -0.51(-0.88%) |
Jun 23, 2020 | 59.17 | 59.17 | 57.31 | 57.90 | 242,143 | -0.37(-0.63%) |
Jun 22, 2020 | 57.20 | 58.93 | 56.88 | 58.27 | 353,954 | +0.55(+0.95%) |
Jun 19, 2020 | 58.97 | 60.55 | 57.67 | 57.72 | 961,857 | -2.23(-3.72%) |
Jun 18, 2020 | 58.03 | 60.24 | 57.95 | 59.95 | 465,868 | +1.21(+2.07%) |
Jun 17, 2020 | 60.65 | 60.65 | 58.45 | 58.73 | 499,983 | -1.57(-2.61%) |
Jun 16, 2020 | 62.08 | 62.44 | 60.06 | 60.30 | 307,114 | +0.31(+0.51%) |
Jun 15, 2020 | 56.73 | 60.68 | 56.23 | 60.00 | 411,822 | +1.65(+2.83%) |
Jun 12, 2020 | 60.37 | 60.37 | 56.85 | 58.35 | 445,448 | -0.28(-0.48%) |
Jun 11, 2020 | 60.52 | 60.72 | 58.39 | 58.63 | 477,728 | -3.46(-5.57%) |
Jun 10, 2020 | 64.97 | 64.97 | 61.80 | 62.09 | 502,649 | -3.01(-4.63%) |
Jun 09, 2020 | 65.80 | 65.96 | 64.99 | 65.10 | 287,264 | -1.56(-2.35%) |
Jun 08, 2020 | 66.32 | 67.32 | 66.15 | 66.67 | 281,464 | +0.77(+1.17%) |
Jun 05, 2020 | 65.60 | 67.57 | 65.60 | 65.90 | 355,718 | +1.48(+2.29%) |
Jun 04, 2020 | 65.96 | 66.38 | 63.53 | 64.42 | 320,632 | -2.24(-3.36%) |
Jun 03, 2020 | 66.95 | 68.38 | 66.59 | 66.66 | 321,503 | +0.48(+0.73%) |
Jun 02, 2020 | 66.08 | 67.44 | 65.49 | 66.18 | 282,700 | +0.59(+0.89%) |
Jun 01, 2020 | 66.37 | 66.66 | 65.54 | 65.59 | 335,579 | -0.77(-1.16%) |
May 29, 2020 | 65.42 | 66.90 | 64.66 | 66.36 | 422,672 | +0.24(+0.36%) |
May 28, 2020 | 68.38 | 68.48 | 65.77 | 66.12 | 327,133 | -1.12(-1.66%) |
May 27, 2020 | 67.20 | 67.41 | 65.10 | 67.24 | 363,333 | +1.79(+2.74%) |
May 26, 2020 | 66.21 | 66.46 | 65.17 | 65.45 | 266,050 | +1.35(+2.10%) |
May 22, 2020 | 64.39 | 64.68 | 63.00 | 64.11 | 166,299 | -0.06(-0.10%) |
May 21, 2020 | 63.69 | 65.20 | 63.38 | 64.17 | 357,194 | +0.32(+0.51%) |
May 20, 2020 | 63.24 | 64.24 | 62.46 | 63.84 | 435,869 | +1.76(+2.83%) |
May 19, 2020 | 64.11 | 64.81 | 62.04 | 62.09 | 378,942 | -2.66(-4.10%) |
May 18, 2020 | 62.51 | 65.23 | 62.31 | 64.74 | 477,898 | +4.67(+7.77%) |
May 15, 2020 | 59.12 | 60.28 | 57.41 | 60.08 | 1,261,494 | +0.86(+1.46%) |
May 14, 2020 | 58.99 | 59.51 | 56.08 | 59.21 | 639,127 | -1.00(-1.65%) |
May 13, 2020 | 62.31 | 62.83 | 59.56 | 60.21 | 502,113 | -2.57(-4.09%) |
May 12, 2020 | 64.06 | 65.24 | 62.73 | 62.77 | 540,658 | -1.39(-2.16%) |
May 11, 2020 | 65.03 | 65.24 | 62.77 | 64.16 | 620,109 | -1.74(-2.64%) |
May 08, 2020 | 63.48 | 66.15 | 63.03 | 65.90 | 423,514 | +3.41(+5.45%) |
May 07, 2020 | 62.28 | 63.07 | 61.80 | 62.50 | 400,964 | +1.18(+1.92%) |
May 06, 2020 | 63.67 | 63.77 | 61.20 | 61.32 | 317,606 | -2.35(-3.69%) |
May 05, 2020 | 64.80 | 65.14 | 63.59 | 63.67 | 344,630 | +0.45(+0.71%) |
May 04, 2020 | 63.26 | 63.45 | 61.45 | 63.22 | 449,438 | -0.94(-1.47%) |
May 01, 2020 | 64.68 | 65.11 | 63.31 | 64.16 | 413,590 | -1.53(-2.32%) |
Apr 30, 2020 | 68.15 | 68.15 | 65.51 | 65.69 | 416,601 | -3.59(-5.18%) |
Apr 29, 2020 | 70.73 | 70.73 | 67.77 | 69.27 | 436,388 | +0.56(+0.82%) |
Apr 28, 2020 | 69.24 | 70.20 | 68.44 | 68.71 | 410,451 | +0.96(+1.42%) |
Apr 27, 2020 | 68.55 | 68.55 | 65.86 | 67.75 | 1,311,075 | +0.03(+0.05%) |
Apr 24, 2020 | 65.91 | 67.77 | 65.50 | 67.71 | 1,291,546 | +1.02(+1.53%) |
Apr 23, 2020 | 65.86 | 67.08 | 65.34 | 66.69 | 758,224 | +0.40(+0.60%) |
Apr 22, 2020 | 68.46 | 68.46 | 66.15 | 66.29 | 425,541 | -0.48(-0.71%) |
Apr 21, 2020 | 63.93 | 67.08 | 63.79 | 66.77 | 436,524 | +1.01(+1.53%) |
Apr 20, 2020 | 65.94 | 67.17 | 65.23 | 65.76 | 542,071 | -1.41(-2.10%) |
Apr 17, 2020 | 67.10 | 68.15 | 66.04 | 67.18 | 484,445 | +1.33(+2.03%) |
Apr 16, 2020 | 65.85 | 66.17 | 64.40 | 65.84 | 613,376 | -0.17(-0.26%) |
Apr 15, 2020 | 65.17 | 67.10 | 64.95 | 66.01 | 1,216,227 | -1.42(-2.11%) |
Apr 14, 2020 | 66.58 | 68.09 | 65.47 | 67.44 | 874,407 | +1.02(+1.54%) |
Apr 13, 2020 | 66.86 | 67.75 | 64.37 | 66.41 | 363,968 | -1.36(-2.01%) |
Apr 09, 2020 | 66.72 | 68.43 | 65.89 | 67.77 | 504,640 | +2.29(+3.49%) |
Apr 08, 2020 | 64.19 | 66.05 | 63.13 | 65.49 | 592,312 | +2.36(+3.73%) |
Apr 07, 2020 | 66.98 | 67.58 | 62.45 | 63.13 | 550,848 | -1.72(-2.66%) |
Apr 06, 2020 | 61.42 | 65.42 | 61.11 | 64.85 | 546,360 | +6.00(+10.19%) |
Apr 03, 2020 | 57.91 | 59.91 | 57.75 | 58.86 | 871,840 | -0.14(-0.24%) |
Apr 02, 2020 | 55.98 | 59.75 | 55.98 | 59.00 | 556,192 | +2.31(+4.08%) |