Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 47.00 | 48.46 | 45.21 | 47.91 | 3,606,850 | +1.21(+2.59%) |
Jun 29, 2020 | 47.25 | 50.00 | 44.50 | 46.70 | 10,287,546 | -30.79(-39.73%) |
Jun 26, 2020 | 79.47 | 79.47 | 76.45 | 77.49 | 681,400 | -2.11(-2.65%) |
Jun 25, 2020 | 77.60 | 80.11 | 77.22 | 79.60 | 814,232 | +1.44(+1.84%) |
Jun 24, 2020 | 81.67 | 81.96 | 77.67 | 78.16 | 637,195 | -3.72(-4.54%) |
Jun 23, 2020 | 81.18 | 83.57 | 81.00 | 81.88 | 637,083 | +1.10(+1.36%) |
Jun 22, 2020 | 78.46 | 80.94 | 75.50 | 80.78 | 790,268 | +2.87(+3.68%) |
Jun 19, 2020 | 77.48 | 79.08 | 76.50 | 77.91 | 605,800 | +1.29(+1.68%) |
Jun 18, 2020 | 78.26 | 79.83 | 75.84 | 76.62 | 709,270 | -1.80(-2.30%) |
Jun 17, 2020 | 79.09 | 79.70 | 77.50 | 78.42 | 346,192 | -0.23(-0.29%) |
Jun 16, 2020 | 79.13 | 80.88 | 76.31 | 78.65 | 503,919 | +1.25(+1.61%) |
Jun 15, 2020 | 73.76 | 78.46 | 73.03 | 77.40 | 447,739 | +2.22(+2.95%) |
Jun 12, 2020 | 76.08 | 76.08 | 71.80 | 75.18 | 651,100 | +1.99(+2.72%) |
Jun 11, 2020 | 77.50 | 78.04 | 73.10 | 73.19 | 662,879 | -6.42(-8.06%) |
Jun 10, 2020 | 82.17 | 82.80 | 79.30 | 79.61 | 341,020 | -1.07(-1.33%) |
Jun 09, 2020 | 82.10 | 82.72 | 79.56 | 80.68 | 456,656 | -1.64(-1.99%) |
Jun 08, 2020 | 79.75 | 83.00 | 79.22 | 82.32 | 661,209 | +4.40(+5.65%) |
Jun 05, 2020 | 79.16 | 79.97 | 76.86 | 77.92 | 659,700 | +1.54(+2.02%) |
Jun 04, 2020 | 76.83 | 79.82 | 75.66 | 76.38 | 827,053 | -0.29(-0.38%) |
Jun 03, 2020 | 76.10 | 78.39 | 75.58 | 76.67 | 510,554 | +1.29(+1.71%) |
Jun 02, 2020 | 73.89 | 75.60 | 71.65 | 75.38 | 497,586 | +1.84(+2.50%) |
Jun 01, 2020 | 72.44 | 74.85 | 71.40 | 73.54 | 692,095 | +1.28(+1.77%) |
May 29, 2020 | 72.54 | 73.35 | 69.54 | 72.26 | 777,700 | -0.48(-0.66%) |
May 28, 2020 | 74.83 | 75.61 | 72.29 | 72.74 | 836,298 | -1.69(-2.27%) |
May 27, 2020 | 76.14 | 76.89 | 72.73 | 74.43 | 847,601 | -2.04(-2.67%) |
May 26, 2020 | 82.14 | 82.96 | 76.10 | 76.47 | 1,451,885 | -4.04(-5.02%) |
May 22, 2020 | 80.01 | 81.62 | 76.31 | 80.51 | 3,276,900 | -11.99(-12.96%) |
May 21, 2020 | 92.14 | 94.50 | 90.13 | 92.50 | 471,582 | +0.46(+0.50%) |
May 20, 2020 | 88.50 | 92.08 | 87.54 | 92.04 | 578,447 | +4.99(+5.73%) |
May 19, 2020 | 86.05 | 87.73 | 85.45 | 87.05 | 516,285 | +0.92(+1.07%) |
May 18, 2020 | 86.37 | 88.08 | 84.77 | 86.13 | 524,163 | +1.52(+1.80%) |
May 15, 2020 | 82.15 | 84.97 | 80.75 | 84.61 | 479,000 | +1.83(+2.21%) |
May 14, 2020 | 84.03 | 85.05 | 81.57 | 82.78 | 687,367 | -2.30(-2.70%) |
May 13, 2020 | 89.15 | 91.38 | 83.27 | 85.08 | 859,880 | -3.97(-4.46%) |
May 12, 2020 | 91.62 | 95.98 | 89.04 | 89.05 | 1,086,772 | -1.39(-1.54%) |
May 11, 2020 | 88.33 | 92.25 | 88.30 | 90.44 | 716,332 | +2.64(+3.01%) |
May 08, 2020 | 86.34 | 88.99 | 85.17 | 87.80 | 425,500 | +2.97(+3.50%) |
May 07, 2020 | 91.04 | 91.04 | 84.30 | 84.83 | 435,202 | -3.55(-4.02%) |
May 06, 2020 | 86.13 | 91.26 | 83.86 | 88.38 | 1,143,768 | +8.03(+9.99%) |
May 05, 2020 | 80.12 | 82.10 | 79.00 | 80.35 | 586,083 | +1.71(+2.17%) |
May 04, 2020 | 76.66 | 78.74 | 75.37 | 78.64 | 761,907 | +1.64(+2.13%) |
May 01, 2020 | 81.00 | 81.00 | 74.85 | 77.00 | 551,600 | -4.92(-6.01%) |
Apr 30, 2020 | 83.75 | 85.03 | 81.52 | 81.92 | 422,924 | -1.77(-2.11%) |
Apr 29, 2020 | 84.71 | 85.15 | 82.62 | 83.69 | 432,116 | +1.07(+1.30%) |
Apr 28, 2020 | 88.92 | 89.00 | 82.37 | 82.62 | 453,745 | -4.10(-4.73%) |
Apr 27, 2020 | 85.95 | 88.59 | 84.20 | 86.72 | 534,815 | +3.22(+3.86%) |
Apr 24, 2020 | 81.72 | 83.63 | 79.44 | 83.50 | 399,800 | +2.97(+3.69%) |
Apr 23, 2020 | 81.40 | 83.00 | 79.91 | 80.53 | 382,639 | -0.14(-0.17%) |
Apr 22, 2020 | 83.17 | 83.49 | 80.06 | 80.67 | 357,032 | -0.14(-0.17%) |
Apr 21, 2020 | 80.93 | 83.30 | 79.20 | 80.81 | 545,731 | -1.80(-2.18%) |
Apr 20, 2020 | 80.70 | 86.03 | 80.30 | 82.61 | 934,893 | +1.34(+1.65%) |
Apr 17, 2020 | 77.00 | 82.42 | 77.00 | 81.27 | 1,109,100 | +6.62(+8.87%) |
Apr 16, 2020 | 73.55 | 78.62 | 73.12 | 74.65 | 812,942 | +2.92(+4.07%) |
Apr 15, 2020 | 70.00 | 73.43 | 68.57 | 71.73 | 405,977 | -0.91(-1.25%) |
Apr 14, 2020 | 71.67 | 73.99 | 70.22 | 72.64 | 411,905 | +3.29(+4.74%) |
Apr 13, 2020 | 68.95 | 69.73 | 66.91 | 69.35 | 412,447 | +0.09(+0.13%) |
Apr 09, 2020 | 68.85 | 70.94 | 66.83 | 69.26 | 414,500 | +2.21(+3.30%) |
Apr 08, 2020 | 64.88 | 67.67 | 63.53 | 67.05 | 463,321 | +4.14(+6.58%) |
Apr 07, 2020 | 65.67 | 67.57 | 62.42 | 62.91 | 751,077 | +0.06(+0.10%) |
Apr 06, 2020 | 61.52 | 63.27 | 60.11 | 62.85 | 625,403 | +4.10(+6.98%) |
Apr 03, 2020 | 60.12 | 61.37 | 57.00 | 58.75 | 345,300 | -1.43(-2.38%) |
Apr 02, 2020 | 59.03 | 61.97 | 57.69 | 60.18 | 483,615 | +1.78(+3.05%) |