Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 72.87 | 73.91 | 70.84 | 71.86 | 317,806 | -0.92(-1.26%) |
Jun 29, 2020 | 75.96 | 76.50 | 71.91 | 72.78 | 201,687 | -2.02(-2.70%) |
Jun 26, 2020 | 81.24 | 81.24 | 73.89 | 74.80 | 997,200 | -5.89(-7.30%) |
Jun 25, 2020 | 78.40 | 82.88 | 74.17 | 80.69 | 390,013 | +2.83(+3.63%) |
Jun 24, 2020 | 78.84 | 81.97 | 77.37 | 77.86 | 325,595 | -1.74(-2.19%) |
Jun 23, 2020 | 81.67 | 83.02 | 79.31 | 79.60 | 303,235 | -0.39(-0.49%) |
Jun 22, 2020 | 79.67 | 82.05 | 77.13 | 79.99 | 411,920 | +0.28(+0.35%) |
Jun 19, 2020 | 78.33 | 85.17 | 78.12 | 79.71 | 884,500 | +1.95(+2.51%) |
Jun 18, 2020 | 74.87 | 81.31 | 74.57 | 77.76 | 472,467 | +2.89(+3.86%) |
Jun 17, 2020 | 77.20 | 78.72 | 73.98 | 74.87 | 215,075 | -1.04(-1.37%) |
Jun 16, 2020 | 73.90 | 76.68 | 72.36 | 75.91 | 271,909 | +2.06(+2.79%) |
Jun 15, 2020 | 67.18 | 74.72 | 66.36 | 73.85 | 315,186 | +6.05(+8.92%) |
Jun 12, 2020 | 72.31 | 74.00 | 65.50 | 67.80 | 260,600 | -2.00(-2.87%) |
Jun 11, 2020 | 70.00 | 71.71 | 69.37 | 69.80 | 357,974 | -3.40(-4.64%) |
Jun 10, 2020 | 72.20 | 73.99 | 71.09 | 73.20 | 183,996 | +2.00(+2.81%) |
Jun 09, 2020 | 71.04 | 73.28 | 69.46 | 71.20 | 172,661 | -0.26(-0.36%) |
Jun 08, 2020 | 67.11 | 71.83 | 67.11 | 71.46 | 186,498 | +4.65(+6.96%) |
Jun 05, 2020 | 64.84 | 68.05 | 64.22 | 66.81 | 275,600 | +4.06(+6.47%) |
Jun 04, 2020 | 65.80 | 66.93 | 62.34 | 62.75 | 191,871 | -3.45(-5.21%) |
Jun 03, 2020 | 69.57 | 70.89 | 65.31 | 66.20 | 166,427 | -3.32(-4.78%) |
Jun 02, 2020 | 65.11 | 70.09 | 64.40 | 69.52 | 174,496 | +3.94(+6.01%) |
Jun 01, 2020 | 65.70 | 67.98 | 64.13 | 65.58 | 277,047 | +0.58(+0.89%) |
May 29, 2020 | 70.45 | 72.11 | 65.00 | 65.00 | 466,300 | -4.42(-6.37%) |
May 28, 2020 | 75.56 | 75.67 | 68.25 | 69.42 | 208,591 | -4.32(-5.86%) |
May 27, 2020 | 73.05 | 74.62 | 70.02 | 73.74 | 238,490 | +1.20(+1.65%) |
May 26, 2020 | 77.00 | 77.00 | 67.69 | 72.54 | 643,903 | -4.02(-5.25%) |
May 22, 2020 | 74.50 | 76.93 | 73.83 | 76.56 | 123,500 | +1.93(+2.59%) |
May 21, 2020 | 77.32 | 79.02 | 74.38 | 74.63 | 262,430 | -2.68(-3.47%) |
May 20, 2020 | 72.64 | 77.57 | 70.40 | 77.31 | 305,821 | +6.32(+8.90%) |
May 19, 2020 | 70.81 | 74.00 | 68.83 | 70.99 | 701,422 | -0.78(-1.09%) |
May 18, 2020 | 68.70 | 74.05 | 68.64 | 71.77 | 475,836 | +4.12(+6.09%) |
May 15, 2020 | 64.93 | 69.00 | 62.21 | 67.65 | 242,500 | +2.37(+3.63%) |
May 14, 2020 | 65.00 | 68.95 | 63.28 | 65.28 | 303,420 | -0.29(-0.44%) |
May 13, 2020 | 63.75 | 71.04 | 63.75 | 65.57 | 902,981 | -5.47(-7.70%) |
May 12, 2020 | 73.75 | 76.96 | 68.01 | 71.04 | 717,054 | -3.98(-5.31%) |
May 11, 2020 | 64.99 | 75.12 | 60.00 | 75.02 | 462,629 | +12.20(+19.42%) |
May 08, 2020 | 63.14 | 64.77 | 59.79 | 62.82 | 376,300 | +1.42(+2.31%) |
May 07, 2020 | 59.49 | 62.37 | 58.70 | 61.40 | 169,615 | +3.09(+5.30%) |
May 06, 2020 | 60.00 | 61.93 | 57.92 | 58.31 | 207,647 | -1.27(-2.13%) |
May 05, 2020 | 58.07 | 61.90 | 57.00 | 59.58 | 172,754 | +2.01(+3.49%) |
May 04, 2020 | 61.00 | 61.00 | 55.51 | 57.57 | 271,598 | -2.59(-4.31%) |
May 01, 2020 | 64.44 | 66.67 | 58.03 | 60.16 | 232,800 | -5.60(-8.52%) |
Apr 30, 2020 | 65.11 | 67.46 | 64.12 | 65.76 | 215,890 | -0.17(-0.26%) |
Apr 29, 2020 | 65.80 | 67.07 | 62.34 | 65.93 | 194,839 | +1.78(+2.77%) |
Apr 28, 2020 | 74.47 | 76.99 | 64.06 | 64.16 | 170,566 | -9.20(-12.55%) |
Apr 27, 2020 | 70.87 | 77.20 | 70.26 | 73.36 | 329,556 | +3.45(+4.93%) |
Apr 24, 2020 | 65.61 | 70.91 | 65.06 | 69.91 | 131,200 | +4.83(+7.42%) |
Apr 23, 2020 | 65.31 | 67.07 | 64.23 | 65.08 | 167,030 | +0.83(+1.29%) |
Apr 22, 2020 | 65.26 | 65.26 | 63.13 | 64.25 | 226,189 | +0.39(+0.61%) |
Apr 21, 2020 | 64.99 | 65.69 | 62.88 | 63.86 | 243,868 | -1.64(-2.50%) |
Apr 20, 2020 | 62.24 | 67.68 | 61.88 | 65.50 | 263,029 | +2.44(+3.87%) |
Apr 17, 2020 | 61.78 | 64.30 | 58.55 | 63.06 | 301,900 | +2.11(+3.46%) |
Apr 16, 2020 | 60.67 | 62.69 | 59.62 | 60.95 | 210,483 | -0.51(-0.83%) |
Apr 15, 2020 | 64.12 | 65.19 | 60.38 | 61.46 | 236,982 | -3.71(-5.69%) |
Apr 14, 2020 | 63.55 | 65.18 | 62.47 | 65.17 | 234,322 | +2.48(+3.96%) |
Apr 13, 2020 | 61.78 | 63.00 | 60.06 | 62.69 | 269,228 | -0.30(-0.48%) |
Apr 09, 2020 | 54.98 | 64.65 | 54.98 | 62.99 | 564,800 | +8.48(+15.56%) |
Apr 08, 2020 | 49.50 | 55.53 | 49.30 | 54.51 | 372,786 | +5.33(+10.84%) |
Apr 07, 2020 | 49.27 | 52.93 | 48.09 | 49.18 | 374,628 | +1.03(+2.14%) |
Apr 06, 2020 | 45.32 | 48.29 | 44.85 | 48.15 | 283,057 | +3.14(+6.98%) |
Apr 03, 2020 | 44.55 | 46.48 | 44.07 | 45.01 | 276,500 | -0.38(-0.84%) |
Apr 02, 2020 | 42.89 | 45.94 | 42.89 | 45.39 | 390,447 | +1.35(+3.07%) |