Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 57.90 | 59.35 | 57.46 | 59.30 | 798,593 | +1.60(+2.77%) |
Jun 29, 2020 | 59.54 | 59.81 | 57.33 | 57.70 | 965,899 | -1.26(-2.14%) |
Jun 26, 2020 | 56.98 | 60.33 | 56.40 | 58.96 | 10,496,300 | +1.76(+3.08%) |
Jun 25, 2020 | 59.12 | 59.34 | 56.22 | 57.20 | 1,726,756 | -2.15(-3.62%) |
Jun 24, 2020 | 62.36 | 62.36 | 59.00 | 59.35 | 1,244,831 | -3.41(-5.43%) |
Jun 23, 2020 | 63.43 | 63.56 | 62.10 | 62.76 | 1,059,029 | -0.22(-0.35%) |
Jun 22, 2020 | 63.42 | 63.80 | 62.07 | 62.98 | 811,157 | -0.39(-0.62%) |
Jun 19, 2020 | 63.00 | 64.72 | 62.37 | 63.37 | 1,043,900 | +0.86(+1.38%) |
Jun 18, 2020 | 62.63 | 63.59 | 61.83 | 62.51 | 754,173 | -0.41(-0.65%) |
Jun 17, 2020 | 65.67 | 65.87 | 62.76 | 62.92 | 934,799 | -2.44(-3.73%) |
Jun 16, 2020 | 66.86 | 66.86 | 64.00 | 65.36 | 578,247 | +0.04(+0.06%) |
Jun 15, 2020 | 62.52 | 65.60 | 61.33 | 65.32 | 808,625 | +1.56(+2.45%) |
Jun 12, 2020 | 66.45 | 67.25 | 62.30 | 63.76 | 816,800 | -1.27(-1.95%) |
Jun 11, 2020 | 65.63 | 67.38 | 63.63 | 65.03 | 1,273,365 | -2.86(-4.21%) |
Jun 10, 2020 | 68.54 | 68.99 | 66.72 | 67.89 | 657,786 | -0.45(-0.66%) |
Jun 09, 2020 | 69.99 | 70.11 | 68.05 | 68.34 | 815,868 | -1.77(-2.52%) |
Jun 08, 2020 | 68.57 | 70.11 | 67.45 | 70.11 | 1,070,461 | +1.96(+2.88%) |
Jun 05, 2020 | 62.82 | 68.70 | 61.74 | 68.15 | 1,331,300 | +6.21(+10.03%) |
Jun 04, 2020 | 64.00 | 64.63 | 61.33 | 61.94 | 801,309 | -2.56(-3.97%) |
Jun 03, 2020 | 65.84 | 65.84 | 64.00 | 64.50 | 808,344 | -1.03(-1.57%) |
Jun 02, 2020 | 66.55 | 67.09 | 64.57 | 65.53 | 821,576 | -0.78(-1.18%) |
Jun 01, 2020 | 67.40 | 67.92 | 65.41 | 66.31 | 693,369 | -1.12(-1.66%) |
May 29, 2020 | 67.00 | 67.52 | 65.37 | 67.43 | 895,700 | +0.35(+0.52%) |
May 28, 2020 | 67.39 | 68.36 | 66.60 | 67.08 | 772,508 | +0.35(+0.52%) |
May 27, 2020 | 65.72 | 66.78 | 63.28 | 66.73 | 1,013,286 | +2.33(+3.62%) |
May 26, 2020 | 68.10 | 68.78 | 64.18 | 64.40 | 902,565 | -1.58(-2.39%) |
May 22, 2020 | 64.73 | 66.48 | 63.63 | 65.98 | 698,300 | +1.65(+2.56%) |
May 21, 2020 | 63.75 | 64.33 | 61.36 | 64.33 | 911,865 | +0.67(+1.05%) |
May 20, 2020 | 64.30 | 65.27 | 63.25 | 63.66 | 581,521 | +0.80(+1.27%) |
May 19, 2020 | 65.47 | 66.36 | 62.84 | 62.86 | 647,441 | -2.38(-3.65%) |
May 18, 2020 | 66.15 | 68.46 | 64.26 | 65.24 | 1,131,762 | +0.58(+0.90%) |
May 15, 2020 | 61.96 | 64.89 | 61.40 | 64.66 | 691,300 | +2.59(+4.17%) |
May 14, 2020 | 59.45 | 62.76 | 58.28 | 62.07 | 895,832 | +1.45(+2.39%) |
May 13, 2020 | 62.75 | 62.85 | 58.85 | 60.62 | 976,293 | -2.26(-3.59%) |
May 12, 2020 | 64.78 | 65.86 | 62.88 | 62.88 | 774,888 | -1.80(-2.78%) |
May 11, 2020 | 61.99 | 65.46 | 61.76 | 64.68 | 889,242 | +2.43(+3.90%) |
May 08, 2020 | 64.49 | 64.60 | 61.92 | 62.25 | 813,600 | -1.59(-2.49%) |
May 07, 2020 | 65.92 | 66.08 | 63.60 | 63.84 | 622,238 | -0.93(-1.44%) |
May 06, 2020 | 64.43 | 66.72 | 63.12 | 64.77 | 1,047,930 | +0.62(+0.97%) |
May 05, 2020 | 62.20 | 65.79 | 61.72 | 64.15 | 1,064,604 | +2.75(+4.48%) |
May 04, 2020 | 60.61 | 62.82 | 59.71 | 61.40 | 1,336,116 | +0.92(+1.52%) |
May 01, 2020 | 62.81 | 63.19 | 59.30 | 60.48 | 1,578,500 | -5.32(-8.09%) |
Apr 30, 2020 | 74.00 | 75.75 | 65.39 | 65.80 | 1,620,722 | -7.74(-10.52%) |
Apr 29, 2020 | 74.57 | 74.88 | 73.09 | 73.54 | 751,160 | +0.71(+0.97%) |
Apr 28, 2020 | 75.00 | 75.00 | 71.63 | 72.83 | 504,072 | -1.07(-1.45%) |
Apr 27, 2020 | 74.58 | 74.91 | 73.00 | 73.90 | 752,837 | +0.72(+0.98%) |
Apr 24, 2020 | 73.90 | 74.15 | 72.17 | 73.18 | 676,600 | +0.12(+0.16%) |
Apr 23, 2020 | 72.49 | 74.87 | 72.49 | 73.06 | 433,830 | +0.74(+1.02%) |
Apr 22, 2020 | 71.39 | 73.36 | 70.91 | 72.32 | 429,991 | +1.60(+2.26%) |
Apr 21, 2020 | 72.65 | 73.80 | 70.11 | 70.72 | 560,873 | -3.69(-4.96%) |
Apr 20, 2020 | 71.57 | 76.00 | 71.23 | 74.41 | 742,088 | +1.97(+2.72%) |
Apr 17, 2020 | 70.62 | 72.59 | 69.26 | 72.44 | 761,900 | +3.17(+4.58%) |
Apr 16, 2020 | 68.24 | 69.82 | 67.70 | 69.27 | 458,223 | +1.20(+1.76%) |
Apr 15, 2020 | 68.42 | 69.23 | 67.19 | 68.07 | 701,824 | -1.91(-2.73%) |
Apr 14, 2020 | 70.52 | 71.96 | 69.62 | 69.98 | 651,709 | +1.08(+1.57%) |
Apr 13, 2020 | 69.51 | 69.52 | 67.02 | 68.90 | 493,318 | -1.10(-1.57%) |
Apr 09, 2020 | 67.91 | 70.68 | 66.82 | 70.00 | 761,700 | +0.50(+0.72%) |
Apr 08, 2020 | 65.77 | 70.07 | 64.56 | 69.50 | 811,038 | +4.96(+7.69%) |
Apr 07, 2020 | 70.74 | 71.51 | 63.83 | 64.54 | 821,446 | -4.56(-6.60%) |
Apr 06, 2020 | 65.31 | 69.63 | 65.11 | 69.10 | 781,704 | +5.76(+9.09%) |
Apr 03, 2020 | 64.90 | 65.76 | 62.80 | 63.34 | 1,047,600 | -2.94(-4.44%) |
Apr 02, 2020 | 63.38 | 66.66 | 63.01 | 66.28 | 1,036,730 | +1.76(+2.73%) |