Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 69.51 | 70.50 | 67.54 | 69.98 | 414,903 | +0.37(+0.53%) |
Jun 29, 2020 | 69.27 | 70.26 | 66.71 | 69.61 | 505,752 | +0.77(+1.12%) |
Jun 26, 2020 | 71.51 | 73.23 | 67.64 | 68.84 | 2,057,500 | -3.54(-4.89%) |
Jun 25, 2020 | 71.39 | 73.40 | 67.76 | 72.38 | 742,834 | +0.38(+0.53%) |
Jun 24, 2020 | 75.04 | 76.85 | 71.54 | 72.00 | 695,845 | -4.22(-5.54%) |
Jun 23, 2020 | 78.79 | 79.87 | 75.74 | 76.22 | 568,218 | -0.70(-0.91%) |
Jun 22, 2020 | 73.90 | 78.14 | 73.56 | 76.92 | 438,949 | +2.43(+3.26%) |
Jun 19, 2020 | 79.15 | 80.35 | 74.34 | 74.49 | 717,700 | -3.62(-4.63%) |
Jun 18, 2020 | 74.80 | 78.23 | 74.54 | 78.11 | 421,286 | +3.28(+4.38%) |
Jun 17, 2020 | 75.26 | 76.25 | 71.26 | 74.83 | 613,303 | -0.10(-0.13%) |
Jun 16, 2020 | 72.57 | 75.15 | 70.38 | 74.93 | 550,602 | +5.05(+7.23%) |
Jun 15, 2020 | 65.06 | 71.27 | 64.20 | 69.88 | 743,855 | +3.03(+4.54%) |
Jun 12, 2020 | 73.88 | 73.99 | 64.47 | 66.84 | 998,900 | -2.66(-3.82%) |
Jun 11, 2020 | 69.00 | 74.52 | 68.50 | 69.50 | 936,543 | -6.95(-9.09%) |
Jun 10, 2020 | 81.73 | 81.84 | 75.60 | 76.45 | 823,640 | -4.83(-5.94%) |
Jun 09, 2020 | 78.22 | 83.39 | 78.22 | 81.28 | 468,084 | +2.14(+2.70%) |
Jun 08, 2020 | 80.54 | 82.65 | 76.49 | 79.14 | 578,442 | -0.72(-0.90%) |
Jun 05, 2020 | 79.90 | 85.41 | 78.51 | 79.86 | 908,000 | +1.74(+2.23%) |
Jun 04, 2020 | 76.98 | 82.94 | 75.64 | 78.12 | 983,650 | +0.49(+0.63%) |
Jun 03, 2020 | 75.24 | 79.94 | 74.53 | 77.63 | 724,123 | +3.50(+4.72%) |
Jun 02, 2020 | 73.78 | 75.60 | 71.02 | 74.13 | 528,304 | +1.07(+1.46%) |
Jun 01, 2020 | 68.27 | 74.57 | 68.16 | 73.06 | 861,166 | +4.97(+7.30%) |
May 29, 2020 | 62.44 | 68.40 | 61.27 | 68.09 | 838,700 | +5.51(+8.80%) |
May 28, 2020 | 66.22 | 66.63 | 62.17 | 62.58 | 604,650 | -3.38(-5.12%) |
May 27, 2020 | 67.56 | 67.95 | 62.06 | 65.96 | 713,012 | -0.93(-1.39%) |
May 26, 2020 | 72.88 | 73.07 | 64.31 | 66.89 | 972,148 | -3.85(-5.44%) |
May 22, 2020 | 68.46 | 70.97 | 67.10 | 70.74 | 496,400 | +2.00(+2.91%) |
May 21, 2020 | 67.56 | 69.59 | 66.25 | 68.74 | 579,374 | +1.01(+1.49%) |
May 20, 2020 | 67.10 | 72.83 | 65.56 | 67.73 | 1,526,625 | +4.66(+7.39%) |
May 19, 2020 | 57.26 | 69.54 | 57.26 | 63.07 | 1,860,204 | +5.36(+9.29%) |
May 18, 2020 | 58.08 | 59.70 | 56.76 | 57.71 | 723,785 | +2.52(+4.57%) |
May 15, 2020 | 51.37 | 56.86 | 51.15 | 55.19 | 990,500 | +3.70(+7.19%) |
May 14, 2020 | 49.00 | 52.19 | 45.63 | 51.49 | 1,021,651 | +1.98(+4.00%) |
May 13, 2020 | 58.11 | 58.11 | 48.58 | 49.51 | 1,372,840 | -7.72(-13.49%) |
May 12, 2020 | 54.99 | 63.40 | 53.50 | 57.23 | 3,068,781 | +9.41(+19.68%) |
May 11, 2020 | 52.20 | 52.20 | 47.26 | 47.82 | 1,238,451 | -2.84(-5.61%) |
May 08, 2020 | 49.40 | 50.84 | 49.00 | 50.66 | 601,800 | +1.95(+4.00%) |
May 07, 2020 | 46.90 | 50.99 | 45.51 | 48.71 | 764,720 | +2.28(+4.91%) |
May 06, 2020 | 46.50 | 47.22 | 45.09 | 46.43 | 766,120 | +0.33(+0.72%) |
May 05, 2020 | 45.42 | 48.10 | 45.16 | 46.10 | 585,639 | +1.92(+4.35%) |
May 04, 2020 | 43.78 | 45.08 | 42.14 | 44.18 | 352,051 | -0.58(-1.30%) |
May 01, 2020 | 44.13 | 45.43 | 42.41 | 44.76 | 545,100 | -0.19(-0.42%) |
Apr 30, 2020 | 48.50 | 48.50 | 44.44 | 44.95 | 784,241 | -3.86(-7.91%) |
Apr 29, 2020 | 47.95 | 50.00 | 46.65 | 48.81 | 1,624,781 | +1.87(+3.98%) |
Apr 28, 2020 | 44.51 | 47.42 | 44.20 | 46.94 | 985,475 | +3.71(+8.58%) |
Apr 27, 2020 | 43.00 | 46.42 | 42.50 | 43.23 | 886,753 | +0.87(+2.05%) |
Apr 24, 2020 | 42.26 | 42.75 | 39.52 | 42.36 | 662,700 | +0.64(+1.53%) |
Apr 23, 2020 | 41.39 | 43.42 | 40.19 | 41.72 | 561,073 | +0.90(+2.20%) |
Apr 22, 2020 | 41.01 | 41.86 | 39.58 | 40.82 | 588,379 | +0.98(+2.46%) |
Apr 21, 2020 | 40.55 | 42.29 | 38.00 | 39.84 | 1,435,758 | -4.53(-10.21%) |
Apr 20, 2020 | 45.29 | 46.92 | 44.01 | 44.37 | 496,829 | -2.07(-4.46%) |
Apr 17, 2020 | 47.71 | 48.50 | 45.03 | 46.44 | 613,000 | +2.39(+5.43%) |
Apr 16, 2020 | 43.94 | 44.52 | 42.00 | 44.05 | 582,757 | +0.80(+1.85%) |
Apr 15, 2020 | 43.93 | 44.51 | 41.72 | 43.25 | 648,097 | -2.96(-6.41%) |
Apr 14, 2020 | 43.75 | 47.44 | 43.47 | 46.21 | 621,248 | +4.14(+9.84%) |
Apr 13, 2020 | 41.02 | 42.90 | 40.02 | 42.07 | 950,077 | -1.61(-3.69%) |
Apr 09, 2020 | 45.40 | 47.93 | 43.03 | 43.68 | 1,680,200 | +0.79(+1.84%) |
Apr 08, 2020 | 40.00 | 44.63 | 39.41 | 42.89 | 850,251 | +4.53(+11.81%) |
Apr 07, 2020 | 39.23 | 42.91 | 37.02 | 38.36 | 1,029,818 | +0.85(+2.27%) |
Apr 06, 2020 | 31.81 | 38.13 | 31.51 | 37.51 | 1,294,026 | +7.79(+26.21%) |
Apr 03, 2020 | 30.95 | 31.30 | 28.57 | 29.72 | 912,300 | -0.91(-2.97%) |
Apr 02, 2020 | 32.53 | 32.80 | 30.25 | 30.63 | 765,859 | -1.84(-5.67%) |