Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 66.44 | 68.03 | 66.44 | 67.25 | 531,773 | +0.13(+0.20%) |
Jun 29, 2020 | 66.11 | 67.75 | 66.11 | 67.12 | 311,557 | +2.06(+3.16%) |
Jun 26, 2020 | 65.84 | 66.00 | 64.69 | 65.06 | 665,314 | -0.74(-1.13%) |
Jun 25, 2020 | 64.68 | 65.86 | 63.86 | 65.80 | 550,476 | +0.62(+0.95%) |
Jun 24, 2020 | 67.30 | 67.30 | 65.14 | 65.18 | 407,477 | -3.04(-4.46%) |
Jun 23, 2020 | 69.63 | 69.63 | 68.15 | 68.22 | 466,012 | +0.10(+0.15%) |
Jun 22, 2020 | 68.70 | 68.89 | 67.51 | 68.12 | 454,095 | -0.86(-1.25%) |
Jun 19, 2020 | 69.84 | 70.27 | 68.29 | 68.98 | 583,095 | -0.29(-0.42%) |
Jun 18, 2020 | 69.38 | 70.80 | 68.78 | 69.28 | 327,538 | -0.62(-0.89%) |
Jun 17, 2020 | 70.49 | 70.98 | 69.14 | 69.90 | 395,338 | -0.64(-0.91%) |
Jun 16, 2020 | 72.36 | 72.93 | 69.35 | 70.53 | 538,941 | +1.67(+2.43%) |
Jun 15, 2020 | 64.56 | 69.06 | 64.45 | 68.86 | 484,588 | +1.59(+2.36%) |
Jun 12, 2020 | 69.60 | 69.60 | 65.14 | 67.28 | 638,795 | +0.59(+0.89%) |
Jun 11, 2020 | 70.72 | 70.72 | 66.63 | 66.68 | 656,300 | -7.03(-9.54%) |
Jun 10, 2020 | 77.13 | 77.13 | 73.36 | 73.72 | 569,396 | -3.91(-5.03%) |
Jun 09, 2020 | 78.39 | 79.67 | 76.96 | 77.62 | 582,614 | -2.43(-3.04%) |
Jun 08, 2020 | 79.47 | 81.74 | 79.47 | 80.06 | 953,245 | +1.64(+2.10%) |
Jun 05, 2020 | 78.87 | 80.44 | 77.46 | 78.41 | 627,932 | +2.41(+3.18%) |
Jun 04, 2020 | 71.64 | 76.10 | 71.41 | 76.00 | 987,637 | +4.96(+6.98%) |
Jun 03, 2020 | 69.67 | 71.52 | 69.11 | 71.04 | 385,162 | +2.61(+3.81%) |
Jun 02, 2020 | 68.73 | 69.08 | 67.72 | 68.43 | 504,710 | +0.58(+0.86%) |
Jun 01, 2020 | 67.86 | 68.92 | 66.92 | 67.85 | 353,987 | +0.41(+0.61%) |
May 29, 2020 | 67.74 | 68.11 | 66.35 | 67.44 | 443,471 | -1.28(-1.86%) |
May 28, 2020 | 71.24 | 71.24 | 68.36 | 68.71 | 493,311 | -1.77(-2.52%) |
May 27, 2020 | 67.51 | 70.67 | 67.28 | 70.49 | 779,295 | +4.54(+6.89%) |
May 26, 2020 | 63.85 | 66.89 | 63.73 | 65.94 | 621,681 | +4.29(+6.96%) |
May 22, 2020 | 62.25 | 62.41 | 61.18 | 61.65 | 522,389 | -0.25(-0.41%) |
May 21, 2020 | 61.75 | 62.39 | 61.12 | 61.91 | 612,066 | -0.15(-0.24%) |
May 20, 2020 | 61.58 | 63.22 | 61.58 | 62.06 | 390,217 | +1.68(+2.78%) |
May 19, 2020 | 61.76 | 62.85 | 60.30 | 60.37 | 620,832 | -1.42(-2.29%) |
May 18, 2020 | 59.80 | 62.34 | 59.17 | 61.79 | 600,132 | +4.51(+7.87%) |
May 15, 2020 | 55.51 | 57.91 | 55.31 | 57.29 | 318,226 | +1.27(+2.26%) |
May 14, 2020 | 54.20 | 56.04 | 51.95 | 56.02 | 491,526 | +0.65(+1.17%) |
May 13, 2020 | 56.41 | 56.72 | 54.99 | 55.37 | 450,519 | -1.46(-2.56%) |
May 12, 2020 | 60.41 | 60.85 | 56.83 | 56.83 | 348,743 | -3.24(-5.40%) |
May 11, 2020 | 61.18 | 61.38 | 59.39 | 60.07 | 822,134 | -2.20(-3.53%) |
May 08, 2020 | 60.32 | 62.43 | 60.00 | 62.26 | 409,654 | +3.12(+5.28%) |
May 07, 2020 | 58.91 | 60.06 | 58.91 | 59.14 | 347,943 | +0.64(+1.10%) |
May 06, 2020 | 60.07 | 60.15 | 58.19 | 58.50 | 374,792 | -0.96(-1.62%) |
May 05, 2020 | 59.52 | 60.97 | 59.37 | 59.46 | 508,004 | +1.05(+1.79%) |
May 04, 2020 | 58.41 | 59.54 | 57.42 | 58.42 | 759,010 | -1.05(-1.76%) |
May 01, 2020 | 61.49 | 62.03 | 59.08 | 59.46 | 536,928 | -3.62(-5.75%) |
Apr 30, 2020 | 66.87 | 67.26 | 63.06 | 63.09 | 758,983 | -4.59(-6.78%) |
Apr 29, 2020 | 64.60 | 68.62 | 61.61 | 67.67 | 766,885 | +4.78(+7.61%) |
Apr 28, 2020 | 63.46 | 64.81 | 62.40 | 62.89 | 605,474 | +0.50(+0.79%) |
Apr 27, 2020 | 60.03 | 62.92 | 59.36 | 62.40 | 567,571 | +3.10(+5.23%) |
Apr 24, 2020 | 59.81 | 59.84 | 58.19 | 59.29 | 451,401 | +0.04(+0.06%) |
Apr 23, 2020 | 58.45 | 61.27 | 58.39 | 59.26 | 418,075 | +0.91(+1.55%) |
Apr 22, 2020 | 59.29 | 59.84 | 58.12 | 58.35 | 373,420 | +0.35(+0.60%) |
Apr 21, 2020 | 59.05 | 59.60 | 57.88 | 58.00 | 776,278 | -2.72(-4.48%) |
Apr 20, 2020 | 59.49 | 61.58 | 58.40 | 60.72 | 814,132 | +1.07(+1.80%) |
Apr 17, 2020 | 58.07 | 60.15 | 57.83 | 59.65 | 692,034 | +3.38(+6.01%) |
Apr 16, 2020 | 57.34 | 57.34 | 54.85 | 56.27 | 768,174 | -1.23(-2.14%) |
Apr 15, 2020 | 59.77 | 60.04 | 56.44 | 57.50 | 574,734 | -4.33(-7.00%) |
Apr 14, 2020 | 60.81 | 62.12 | 60.17 | 61.83 | 658,026 | +2.50(+4.22%) |
Apr 13, 2020 | 60.47 | 60.47 | 58.34 | 59.32 | 560,731 | -2.09(-3.41%) |
Apr 09, 2020 | 61.13 | 61.84 | 59.34 | 61.41 | 1,583,597 | +1.72(+2.88%) |
Apr 08, 2020 | 59.26 | 60.52 | 58.73 | 59.70 | 950,514 | +0.79(+1.35%) |
Apr 07, 2020 | 63.03 | 64.02 | 58.85 | 58.90 | 1,036,444 | -1.64(-2.72%) |
Apr 06, 2020 | 60.91 | 62.15 | 60.14 | 60.55 | 1,281,080 | +2.55(+4.40%) |
Apr 03, 2020 | 59.00 | 59.86 | 56.48 | 58.00 | 663,560 | -1.68(-2.82%) |
Apr 02, 2020 | 59.67 | 62.54 | 58.35 | 59.68 | 803,095 | -0.22(-0.37%) |