Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 57.70 | 58.90 | 57.30 | 58.17 | 4,369,775 | +0.20(+0.34%) |
Jun 29, 2020 | 57.48 | 58.53 | 56.47 | 57.98 | 3,724,298 | +1.13(+1.99%) |
Jun 26, 2020 | 60.91 | 60.91 | 56.55 | 56.84 | 9,380,672 | -5.46(-8.77%) |
Jun 25, 2020 | 60.28 | 62.63 | 59.52 | 62.31 | 4,580,672 | +1.47(+2.41%) |
Jun 24, 2020 | 63.61 | 63.61 | 60.40 | 60.84 | 4,012,156 | -3.82(-5.91%) |
Jun 23, 2020 | 64.66 | 65.24 | 63.96 | 64.66 | 2,546,656 | +1.18(+1.86%) |
Jun 22, 2020 | 63.74 | 65.20 | 63.11 | 63.48 | 4,085,443 | +0.21(+0.34%) |
Jun 19, 2020 | 66.62 | 66.62 | 62.56 | 63.27 | 6,472,519 | -1.78(-2.73%) |
Jun 18, 2020 | 65.50 | 66.61 | 64.52 | 65.04 | 3,853,921 | -1.38(-2.08%) |
Jun 17, 2020 | 68.39 | 68.73 | 66.19 | 66.43 | 3,175,667 | -1.98(-2.89%) |
Jun 16, 2020 | 69.78 | 70.04 | 65.45 | 68.41 | 5,767,549 | +2.26(+3.41%) |
Jun 15, 2020 | 61.81 | 67.10 | 61.48 | 66.15 | 4,352,251 | +0.50(+0.76%) |
Jun 12, 2020 | 65.30 | 65.71 | 62.35 | 65.65 | 5,565,827 | +4.19(+6.82%) |
Jun 11, 2020 | 62.00 | 65.21 | 61.36 | 61.45 | 6,916,159 | -5.28(-7.91%) |
Jun 10, 2020 | 72.34 | 72.85 | 66.73 | 66.73 | 8,380,693 | -6.20(-8.50%) |
Jun 09, 2020 | 71.57 | 73.74 | 71.05 | 72.93 | 4,166,793 | -1.42(-1.91%) |
Jun 08, 2020 | 75.50 | 76.35 | 73.37 | 74.35 | 7,555,118 | +0.91(+1.24%) |
Jun 05, 2020 | 78.69 | 79.20 | 72.77 | 73.44 | 8,122,685 | +1.74(+2.42%) |
Jun 04, 2020 | 68.75 | 71.71 | 67.59 | 71.70 | 4,699,934 | +2.61(+3.78%) |
Jun 03, 2020 | 67.82 | 69.86 | 67.25 | 69.09 | 6,129,408 | +3.20(+4.85%) |
Jun 02, 2020 | 65.25 | 67.36 | 64.45 | 65.90 | 5,980,744 | +1.78(+2.77%) |
Jun 01, 2020 | 63.75 | 65.32 | 63.08 | 64.12 | 4,953,628 | +0.88(+1.40%) |
May 29, 2020 | 62.27 | 64.13 | 61.17 | 63.24 | 9,873,990 | -0.46(-0.73%) |
May 28, 2020 | 66.84 | 66.96 | 63.09 | 63.70 | 6,628,327 | -2.17(-3.30%) |
May 27, 2020 | 65.31 | 66.33 | 63.03 | 65.88 | 6,402,846 | +4.72(+7.72%) |
May 26, 2020 | 59.72 | 62.04 | 59.08 | 61.16 | 5,564,842 | +5.20(+9.28%) |
May 22, 2020 | 56.53 | 57.03 | 55.41 | 55.96 | 3,922,546 | -0.66(-1.17%) |
May 21, 2020 | 57.06 | 57.66 | 56.08 | 56.62 | 2,999,917 | -0.52(-0.91%) |
May 20, 2020 | 57.39 | 58.41 | 56.61 | 57.14 | 5,328,293 | +1.14(+2.04%) |
May 19, 2020 | 58.11 | 58.56 | 55.92 | 56.00 | 5,010,710 | -2.93(-4.97%) |
May 18, 2020 | 58.01 | 59.46 | 57.18 | 58.93 | 5,092,922 | +4.99(+9.25%) |
May 15, 2020 | 54.03 | 55.25 | 53.21 | 53.93 | 3,615,043 | -1.05(-1.91%) |
May 14, 2020 | 48.89 | 54.98 | 48.25 | 54.98 | 9,030,132 | +4.82(+9.62%) |
May 13, 2020 | 53.00 | 53.34 | 49.84 | 50.16 | 6,072,097 | -3.84(-7.11%) |
May 12, 2020 | 55.77 | 56.90 | 53.93 | 54.00 | 5,887,266 | -1.30(-2.35%) |
May 11, 2020 | 56.70 | 56.70 | 54.40 | 55.30 | 4,759,014 | -2.51(-4.34%) |
May 08, 2020 | 57.55 | 58.06 | 56.79 | 57.81 | 3,232,870 | +1.65(+2.95%) |
May 07, 2020 | 55.03 | 57.73 | 55.03 | 56.16 | 4,565,718 | +2.15(+3.98%) |
May 06, 2020 | 56.80 | 57.13 | 53.83 | 54.00 | 4,623,172 | -2.28(-4.05%) |
May 05, 2020 | 59.44 | 59.95 | 55.92 | 56.28 | 9,682,707 | -0.58(-1.02%) |
May 04, 2020 | 54.94 | 57.60 | 53.80 | 56.87 | 9,067,834 | +0.01(+0.02%) |
May 01, 2020 | 57.40 | 57.40 | 55.55 | 56.86 | 6,768,264 | -2.94(-4.91%) |
Apr 30, 2020 | 62.01 | 63.03 | 59.75 | 59.79 | 9,121,137 | -4.61(-7.15%) |
Apr 29, 2020 | 64.28 | 65.99 | 61.90 | 64.40 | 14,455,434 | +5.54(+9.41%) |
Apr 28, 2020 | 58.07 | 59.94 | 57.39 | 58.86 | 8,480,716 | +4.21(+7.70%) |
Apr 27, 2020 | 52.52 | 54.90 | 52.52 | 54.65 | 6,574,639 | +2.81(+5.41%) |
Apr 24, 2020 | 50.58 | 52.89 | 49.87 | 51.84 | 9,944,124 | +3.27(+6.73%) |
Apr 23, 2020 | 47.55 | 49.44 | 47.55 | 48.58 | 5,695,809 | +1.01(+2.12%) |
Apr 22, 2020 | 49.08 | 49.33 | 47.10 | 47.57 | 5,233,552 | +0.33(+0.70%) |
Apr 21, 2020 | 47.45 | 49.33 | 46.94 | 47.24 | 5,624,495 | -2.50(-5.03%) |
Apr 20, 2020 | 48.36 | 51.25 | 47.49 | 49.74 | 4,317,727 | -0.70(-1.39%) |
Apr 17, 2020 | 48.91 | 50.93 | 48.75 | 50.44 | 5,701,449 | +4.27(+9.24%) |
Apr 16, 2020 | 48.33 | 48.33 | 45.62 | 46.17 | 5,338,391 | -2.39(-4.92%) |
Apr 15, 2020 | 47.56 | 48.80 | 45.95 | 48.57 | 6,519,655 | -2.53(-4.95%) |
Apr 14, 2020 | 53.55 | 54.15 | 50.09 | 51.10 | 5,191,890 | -1.07(-2.05%) |
Apr 13, 2020 | 55.40 | 55.44 | 51.41 | 52.17 | 5,039,561 | -3.33(-6.01%) |
Apr 09, 2020 | 56.10 | 58.15 | 54.68 | 55.50 | 8,267,870 | +3.13(+5.98%) |
Apr 08, 2020 | 50.24 | 52.70 | 49.52 | 52.37 | 5,654,437 | +3.52(+7.20%) |
Apr 07, 2020 | 50.50 | 53.89 | 48.70 | 48.85 | 6,585,719 | +3.22(+7.06%) |
Apr 06, 2020 | 42.73 | 46.32 | 42.28 | 45.63 | 6,327,780 | +6.60(+16.91%) |
Apr 03, 2020 | 40.42 | 40.52 | 36.84 | 39.03 | 6,954,876 | -1.53(-3.78%) |
Apr 02, 2020 | 40.39 | 42.34 | 39.77 | 40.56 | 5,911,517 | -0.69(-1.68%) |