Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 66.18 | 67.76 | 66.18 | 66.99 | 533,833 | +0.13(+0.20%) |
Jun 29, 2020 | 65.86 | 67.48 | 65.86 | 66.86 | 312,764 | +2.05(+3.16%) |
Jun 26, 2020 | 65.59 | 65.74 | 64.44 | 64.81 | 667,892 | -0.74(-1.13%) |
Jun 25, 2020 | 64.43 | 65.60 | 63.61 | 65.55 | 552,610 | +0.62(+0.95%) |
Jun 24, 2020 | 67.04 | 67.04 | 64.89 | 64.93 | 409,056 | -3.03(-4.46%) |
Jun 23, 2020 | 69.36 | 69.36 | 67.89 | 67.96 | 467,818 | +0.10(+0.15%) |
Jun 22, 2020 | 68.44 | 68.63 | 67.25 | 67.86 | 455,855 | -0.86(-1.25%) |
Jun 19, 2020 | 69.57 | 70.00 | 68.03 | 68.72 | 585,354 | -0.29(-0.42%) |
Jun 18, 2020 | 69.11 | 70.52 | 68.51 | 69.01 | 328,807 | -0.62(-0.89%) |
Jun 17, 2020 | 70.22 | 70.71 | 68.88 | 69.63 | 396,870 | -0.64(-0.91%) |
Jun 16, 2020 | 72.08 | 72.65 | 69.08 | 70.26 | 541,030 | +1.66(+2.43%) |
Jun 15, 2020 | 64.31 | 68.79 | 64.20 | 68.60 | 486,466 | +1.58(+2.36%) |
Jun 12, 2020 | 69.34 | 69.34 | 64.89 | 67.02 | 641,270 | +0.59(+0.89%) |
Jun 11, 2020 | 70.45 | 70.45 | 66.37 | 66.43 | 658,844 | -7.01(-9.54%) |
Jun 10, 2020 | 76.83 | 76.83 | 73.08 | 73.43 | 571,603 | -3.89(-5.03%) |
Jun 09, 2020 | 78.09 | 79.36 | 76.66 | 77.32 | 584,872 | -2.42(-3.04%) |
Jun 08, 2020 | 79.17 | 81.42 | 79.17 | 79.75 | 956,940 | +1.64(+2.10%) |
Jun 05, 2020 | 78.57 | 80.13 | 77.16 | 78.11 | 630,365 | +2.40(+3.18%) |
Jun 04, 2020 | 71.37 | 75.81 | 71.13 | 75.71 | 991,464 | +4.94(+6.98%) |
Jun 03, 2020 | 69.40 | 71.24 | 68.84 | 70.77 | 386,654 | +2.60(+3.81%) |
Jun 02, 2020 | 68.47 | 68.81 | 67.46 | 68.17 | 506,665 | +0.58(+0.86%) |
Jun 01, 2020 | 67.60 | 68.65 | 66.66 | 67.59 | 355,358 | +0.41(+0.61%) |
May 29, 2020 | 67.47 | 67.84 | 66.09 | 67.18 | 445,190 | -1.27(-1.86%) |
May 28, 2020 | 70.96 | 70.96 | 68.09 | 68.45 | 495,222 | -1.77(-2.52%) |
May 27, 2020 | 67.25 | 70.39 | 67.02 | 70.22 | 782,315 | +4.53(+6.89%) |
May 26, 2020 | 63.60 | 66.63 | 63.49 | 65.69 | 624,090 | +4.27(+6.96%) |
May 22, 2020 | 62.01 | 62.17 | 60.95 | 61.41 | 524,413 | -0.25(-0.41%) |
May 21, 2020 | 61.51 | 62.15 | 60.88 | 61.67 | 614,438 | -0.15(-0.24%) |
May 20, 2020 | 61.34 | 62.98 | 61.34 | 61.82 | 391,730 | +1.67(+2.78%) |
May 19, 2020 | 61.52 | 62.61 | 60.07 | 60.14 | 623,238 | -1.41(-2.29%) |
May 18, 2020 | 59.57 | 62.10 | 58.94 | 61.55 | 602,457 | +4.49(+7.87%) |
May 15, 2020 | 55.30 | 57.68 | 55.10 | 57.06 | 319,459 | +1.26(+2.26%) |
May 14, 2020 | 53.99 | 55.82 | 51.75 | 55.80 | 493,431 | +0.65(+1.17%) |
May 13, 2020 | 56.19 | 56.51 | 54.77 | 55.16 | 452,265 | -1.45(-2.56%) |
May 12, 2020 | 60.18 | 60.62 | 56.61 | 56.61 | 350,095 | -3.23(-5.40%) |
May 11, 2020 | 60.94 | 61.14 | 59.16 | 59.84 | 825,320 | -2.19(-3.53%) |
May 08, 2020 | 60.09 | 62.19 | 59.77 | 62.02 | 411,241 | +3.11(+5.28%) |
May 07, 2020 | 58.68 | 59.83 | 58.68 | 58.92 | 349,292 | +0.64(+1.10%) |
May 06, 2020 | 59.84 | 59.92 | 57.97 | 58.27 | 376,244 | -0.96(-1.62%) |
May 05, 2020 | 59.29 | 60.73 | 59.14 | 59.23 | 509,973 | +1.04(+1.79%) |
May 04, 2020 | 58.18 | 59.31 | 57.19 | 58.19 | 761,951 | -1.04(-1.76%) |
May 01, 2020 | 61.25 | 61.79 | 58.85 | 59.23 | 539,009 | -3.61(-5.75%) |
Apr 30, 2020 | 66.61 | 67.00 | 62.82 | 62.84 | 761,924 | -4.57(-6.78%) |
Apr 29, 2020 | 64.35 | 68.36 | 61.37 | 67.41 | 769,857 | +4.76(+7.61%) |
Apr 28, 2020 | 63.22 | 64.56 | 62.15 | 62.65 | 607,821 | +0.49(+0.79%) |
Apr 27, 2020 | 59.80 | 62.68 | 59.13 | 62.15 | 569,771 | +3.09(+5.23%) |
Apr 24, 2020 | 59.58 | 59.61 | 57.97 | 59.06 | 453,150 | +0.04(+0.06%) |
Apr 23, 2020 | 58.23 | 61.04 | 58.16 | 59.03 | 419,695 | +0.90(+1.55%) |
Apr 22, 2020 | 59.06 | 59.61 | 57.89 | 58.12 | 374,867 | +0.34(+0.60%) |
Apr 21, 2020 | 58.82 | 59.37 | 57.66 | 57.78 | 779,286 | -2.71(-4.48%) |
Apr 20, 2020 | 59.26 | 61.34 | 58.17 | 60.49 | 817,287 | +1.07(+1.80%) |
Apr 17, 2020 | 57.85 | 59.92 | 57.60 | 59.42 | 694,716 | +3.37(+6.01%) |
Apr 16, 2020 | 57.12 | 57.12 | 54.64 | 56.05 | 771,151 | -1.23(-2.14%) |
Apr 15, 2020 | 59.54 | 59.81 | 56.22 | 57.28 | 576,961 | -4.31(-7.00%) |
Apr 14, 2020 | 60.57 | 61.88 | 59.94 | 61.59 | 660,576 | +2.49(+4.22%) |
Apr 13, 2020 | 60.24 | 60.24 | 58.12 | 59.09 | 562,904 | -2.08(-3.41%) |
Apr 09, 2020 | 60.90 | 61.61 | 59.11 | 61.18 | 1,589,734 | +1.71(+2.88%) |
Apr 08, 2020 | 59.03 | 60.28 | 58.51 | 59.47 | 954,198 | +0.79(+1.35%) |
Apr 07, 2020 | 62.79 | 63.77 | 58.63 | 58.67 | 1,040,461 | -1.64(-2.72%) |
Apr 06, 2020 | 60.67 | 61.91 | 59.91 | 60.31 | 1,286,044 | +2.54(+4.40%) |
Apr 03, 2020 | 58.78 | 59.63 | 56.26 | 57.77 | 666,132 | -1.68(-2.82%) |
Apr 02, 2020 | 59.44 | 62.30 | 58.12 | 59.45 | 806,208 | -0.22(-0.37%) |