Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 65.16 | 67.22 | 65.16 | 66.68 | 388,315 | +1.04(+1.58%) |
Jun 29, 2020 | 63.89 | 66.00 | 63.28 | 65.64 | 347,505 | +2.68(+4.26%) |
Jun 26, 2020 | 63.39 | 64.01 | 62.30 | 62.96 | 536,400 | -0.96(-1.50%) |
Jun 25, 2020 | 61.90 | 64.00 | 61.59 | 63.92 | 333,134 | +1.74(+2.80%) |
Jun 24, 2020 | 64.25 | 64.49 | 62.05 | 62.18 | 275,871 | -3.28(-5.01%) |
Jun 23, 2020 | 65.70 | 65.94 | 63.89 | 65.46 | 292,393 | +0.67(+1.03%) |
Jun 22, 2020 | 63.23 | 64.84 | 62.50 | 64.79 | 247,884 | +0.79(+1.23%) |
Jun 19, 2020 | 64.86 | 65.09 | 62.37 | 64.00 | 767,700 | -0.07(-0.11%) |
Jun 18, 2020 | 62.91 | 64.95 | 62.91 | 64.07 | 294,984 | +0.19(+0.30%) |
Jun 17, 2020 | 64.47 | 64.84 | 63.34 | 63.88 | 327,814 | -0.01(-0.02%) |
Jun 16, 2020 | 64.20 | 64.81 | 62.84 | 63.89 | 382,548 | +2.72(+4.45%) |
Jun 15, 2020 | 56.64 | 61.72 | 55.98 | 61.17 | 680,558 | +2.12(+3.59%) |
Jun 12, 2020 | 61.70 | 61.93 | 56.79 | 59.05 | 696,700 | +0.05(+0.08%) |
Jun 11, 2020 | 64.24 | 64.69 | 58.99 | 59.00 | 561,601 | -8.76(-12.93%) |
Jun 10, 2020 | 68.58 | 69.49 | 67.35 | 67.76 | 353,831 | -0.94(-1.37%) |
Jun 09, 2020 | 68.91 | 69.89 | 68.42 | 68.70 | 328,992 | -1.98(-2.80%) |
Jun 08, 2020 | 70.49 | 71.88 | 70.44 | 70.68 | 321,224 | +0.22(+0.31%) |
Jun 05, 2020 | 68.00 | 71.72 | 67.75 | 70.46 | 427,000 | +5.09(+7.79%) |
Jun 04, 2020 | 64.75 | 66.10 | 63.97 | 65.37 | 212,728 | +0.31(+0.48%) |
Jun 03, 2020 | 64.99 | 65.69 | 64.41 | 65.06 | 364,058 | +1.75(+2.76%) |
Jun 02, 2020 | 63.21 | 63.81 | 62.78 | 63.31 | 220,995 | +0.37(+0.59%) |
Jun 01, 2020 | 62.34 | 64.35 | 61.94 | 62.94 | 305,448 | +1.35(+2.19%) |
May 29, 2020 | 62.28 | 62.89 | 61.06 | 61.59 | 436,200 | -1.72(-2.72%) |
May 28, 2020 | 65.89 | 65.89 | 63.04 | 63.31 | 313,816 | -1.59(-2.45%) |
May 27, 2020 | 63.69 | 64.98 | 62.26 | 64.90 | 363,725 | +2.96(+4.78%) |
May 26, 2020 | 62.66 | 63.25 | 61.75 | 61.94 | 333,768 | +2.13(+3.56%) |
May 22, 2020 | 59.78 | 60.34 | 59.15 | 59.81 | 196,000 | +0.11(+0.18%) |
May 21, 2020 | 59.34 | 60.56 | 58.65 | 59.70 | 299,721 | +0.37(+0.62%) |
May 20, 2020 | 58.80 | 60.34 | 58.48 | 59.33 | 267,845 | +1.84(+3.20%) |
May 19, 2020 | 57.23 | 59.29 | 57.01 | 57.49 | 401,778 | -0.37(-0.64%) |
May 18, 2020 | 55.00 | 58.22 | 54.63 | 57.86 | 405,839 | +5.64(+10.80%) |
May 15, 2020 | 50.99 | 52.40 | 50.79 | 52.22 | 270,200 | +0.74(+1.44%) |
May 14, 2020 | 50.85 | 51.52 | 48.67 | 51.48 | 323,398 | +0.33(+0.65%) |
May 13, 2020 | 51.48 | 51.66 | 50.07 | 51.15 | 434,663 | -1.00(-1.92%) |
May 12, 2020 | 53.74 | 54.36 | 52.14 | 52.15 | 413,855 | -1.74(-3.23%) |
May 11, 2020 | 53.42 | 54.13 | 52.69 | 53.89 | 549,127 | -0.88(-1.61%) |
May 08, 2020 | 53.63 | 55.20 | 52.53 | 54.77 | 406,400 | +2.70(+5.19%) |
May 07, 2020 | 52.72 | 53.85 | 51.78 | 52.07 | 391,657 | +0.44(+0.85%) |
May 06, 2020 | 52.40 | 52.89 | 51.40 | 51.63 | 325,633 | -0.67(-1.28%) |
May 05, 2020 | 53.78 | 54.70 | 52.30 | 52.30 | 628,702 | -0.17(-0.32%) |
May 04, 2020 | 52.25 | 53.31 | 50.71 | 52.47 | 819,930 | -0.57(-1.07%) |
May 01, 2020 | 50.25 | 55.65 | 50.17 | 53.04 | 1,340,000 | +6.59(+14.19%) |
Apr 30, 2020 | 46.48 | 47.13 | 45.32 | 46.45 | 502,322 | -1.54(-3.21%) |
Apr 29, 2020 | 45.90 | 48.24 | 45.56 | 47.99 | 517,456 | +3.78(+8.55%) |
Apr 28, 2020 | 43.39 | 44.70 | 42.83 | 44.21 | 437,425 | +2.50(+5.99%) |
Apr 27, 2020 | 39.93 | 42.06 | 39.63 | 41.71 | 297,267 | +2.42(+6.16%) |
Apr 24, 2020 | 39.20 | 39.82 | 38.29 | 39.29 | 275,200 | +0.52(+1.34%) |
Apr 23, 2020 | 37.52 | 39.23 | 37.52 | 38.77 | 314,554 | +1.34(+3.58%) |
Apr 22, 2020 | 38.06 | 38.29 | 37.21 | 37.43 | 213,269 | +0.53(+1.44%) |
Apr 21, 2020 | 36.35 | 37.41 | 36.07 | 36.90 | 313,682 | -0.51(-1.36%) |
Apr 20, 2020 | 37.09 | 38.36 | 36.50 | 37.41 | 257,207 | -1.28(-3.31%) |
Apr 17, 2020 | 37.71 | 39.27 | 37.28 | 38.69 | 257,400 | +2.52(+6.97%) |
Apr 16, 2020 | 37.31 | 37.35 | 34.97 | 36.17 | 316,110 | -1.25(-3.34%) |
Apr 15, 2020 | 37.16 | 38.06 | 36.03 | 37.42 | 318,970 | -1.70(-4.35%) |
Apr 14, 2020 | 37.87 | 39.39 | 37.35 | 39.12 | 410,848 | +1.97(+5.30%) |
Apr 13, 2020 | 39.33 | 39.33 | 36.38 | 37.15 | 230,685 | -2.68(-6.73%) |
Apr 09, 2020 | 38.41 | 40.42 | 38.00 | 39.83 | 353,700 | +2.72(+7.33%) |
Apr 08, 2020 | 34.91 | 37.72 | 34.10 | 37.11 | 402,468 | +3.00(+8.80%) |
Apr 07, 2020 | 34.69 | 36.28 | 33.70 | 34.11 | 502,526 | +1.10(+3.33%) |
Apr 06, 2020 | 32.90 | 34.62 | 32.88 | 33.01 | 580,460 | +1.75(+5.60%) |
Apr 03, 2020 | 31.64 | 32.59 | 30.15 | 31.26 | 406,100 | -0.91(-2.83%) |
Apr 02, 2020 | 31.49 | 32.77 | 31.05 | 32.17 | 513,072 | +0.23(+0.72%) |