Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 72.64 | 75.44 | 72.25 | 75.13 | 426,125 | +2.49(+3.42%) |
Jun 29, 2020 | 69.83 | 73.45 | 69.11 | 72.65 | 528,306 | +2.95(+4.23%) |
Jun 26, 2020 | 71.22 | 71.22 | 69.16 | 69.70 | 537,563 | -1.64(-2.30%) |
Jun 25, 2020 | 70.08 | 71.42 | 67.31 | 71.33 | 593,424 | -0.91(-1.26%) |
Jun 24, 2020 | 73.84 | 74.33 | 70.39 | 72.24 | 473,284 | -3.22(-4.26%) |
Jun 23, 2020 | 75.32 | 75.70 | 73.68 | 75.46 | 309,801 | +1.15(+1.55%) |
Jun 22, 2020 | 71.74 | 74.34 | 71.35 | 74.30 | 380,403 | +1.84(+2.53%) |
Jun 19, 2020 | 74.62 | 74.62 | 71.31 | 72.47 | 786,488 | -0.93(-1.26%) |
Jun 18, 2020 | 73.09 | 74.24 | 71.70 | 73.40 | 394,611 | -1.09(-1.46%) |
Jun 17, 2020 | 75.98 | 77.18 | 73.93 | 74.48 | 276,894 | -1.73(-2.27%) |
Jun 16, 2020 | 77.47 | 77.68 | 73.07 | 76.21 | 538,126 | +2.78(+3.79%) |
Jun 15, 2020 | 65.82 | 73.53 | 65.42 | 73.43 | 516,442 | +4.13(+5.95%) |
Jun 12, 2020 | 69.90 | 70.79 | 66.27 | 69.30 | 403,122 | +3.08(+4.65%) |
Jun 11, 2020 | 70.85 | 71.84 | 66.03 | 66.22 | 653,414 | -7.77(-10.50%) |
Jun 10, 2020 | 73.46 | 75.73 | 71.60 | 73.99 | 304,592 | -0.20(-0.27%) |
Jun 09, 2020 | 72.13 | 75.06 | 72.01 | 74.19 | 425,307 | +0.03(+0.04%) |
Jun 08, 2020 | 76.88 | 78.23 | 73.53 | 74.16 | 365,806 | -1.18(-1.57%) |
Jun 05, 2020 | 74.30 | 76.04 | 73.19 | 75.34 | 557,421 | +2.64(+3.62%) |
Jun 04, 2020 | 74.08 | 76.19 | 72.48 | 72.71 | 337,301 | -2.49(-3.31%) |
Jun 03, 2020 | 73.16 | 75.58 | 72.30 | 75.19 | 327,785 | +3.87(+5.42%) |
Jun 02, 2020 | 70.94 | 72.13 | 69.72 | 71.32 | 339,472 | +1.57(+2.25%) |
Jun 01, 2020 | 69.30 | 72.02 | 68.05 | 69.75 | 368,087 | +1.15(+1.68%) |
May 29, 2020 | 69.62 | 72.07 | 68.58 | 68.60 | 640,193 | -1.75(-2.48%) |
May 28, 2020 | 77.13 | 77.41 | 70.13 | 70.35 | 643,218 | -4.77(-6.35%) |
May 27, 2020 | 72.28 | 75.33 | 71.92 | 75.11 | 490,755 | +4.94(+7.03%) |
May 26, 2020 | 71.54 | 72.22 | 69.42 | 70.18 | 476,789 | +2.40(+3.54%) |
May 22, 2020 | 66.50 | 68.19 | 65.32 | 67.78 | 262,601 | +1.88(+2.85%) |
May 21, 2020 | 63.87 | 67.12 | 63.87 | 65.91 | 285,789 | +1.94(+3.04%) |
May 20, 2020 | 66.28 | 67.07 | 62.65 | 63.96 | 434,534 | -0.57(-0.89%) |
May 19, 2020 | 62.94 | 66.49 | 61.74 | 64.53 | 533,015 | +0.74(+1.16%) |
May 18, 2020 | 60.12 | 64.32 | 60.03 | 63.79 | 552,363 | +7.67(+13.67%) |
May 15, 2020 | 53.70 | 57.18 | 52.79 | 56.12 | 364,218 | +2.22(+4.12%) |
May 14, 2020 | 51.27 | 53.93 | 49.53 | 53.90 | 319,954 | +0.82(+1.54%) |
May 13, 2020 | 54.72 | 54.88 | 52.23 | 53.08 | 575,247 | -2.21(-4.00%) |
May 12, 2020 | 57.49 | 57.49 | 55.29 | 55.29 | 452,015 | -2.01(-3.51%) |
May 11, 2020 | 57.39 | 58.26 | 56.09 | 57.31 | 490,814 | -1.42(-2.42%) |
May 08, 2020 | 57.12 | 58.93 | 55.68 | 58.73 | 369,182 | +3.24(+5.83%) |
May 07, 2020 | 55.26 | 55.97 | 54.71 | 55.49 | 431,457 | +1.50(+2.78%) |
May 06, 2020 | 54.74 | 55.48 | 53.69 | 53.99 | 442,260 | -0.40(-0.74%) |
May 05, 2020 | 54.05 | 55.87 | 53.63 | 54.40 | 581,274 | +1.55(+2.93%) |
May 04, 2020 | 49.77 | 53.29 | 49.21 | 52.85 | 589,916 | +1.57(+3.06%) |
May 01, 2020 | 49.14 | 51.37 | 48.75 | 51.28 | 501,901 | -0.60(-1.16%) |
Apr 30, 2020 | 51.31 | 53.11 | 50.51 | 51.88 | 924,484 | -0.99(-1.87%) |
Apr 29, 2020 | 50.22 | 54.43 | 49.41 | 52.87 | 697,127 | +5.16(+10.82%) |
Apr 28, 2020 | 46.72 | 48.00 | 46.06 | 47.70 | 665,073 | +3.60(+8.17%) |
Apr 27, 2020 | 42.57 | 44.70 | 42.17 | 44.10 | 501,540 | +2.05(+4.88%) |
Apr 24, 2020 | 40.35 | 42.84 | 39.87 | 42.05 | 515,477 | +2.17(+5.45%) |
Apr 23, 2020 | 38.91 | 40.55 | 37.85 | 39.88 | 690,822 | +1.22(+3.17%) |
Apr 22, 2020 | 39.47 | 39.72 | 37.99 | 38.65 | 384,130 | +0.62(+1.63%) |
Apr 21, 2020 | 36.80 | 38.38 | 36.51 | 38.03 | 671,499 | -0.71(-1.83%) |
Apr 20, 2020 | 39.59 | 41.03 | 38.15 | 38.74 | 467,037 | -2.83(-6.81%) |
Apr 17, 2020 | 40.90 | 42.41 | 40.17 | 41.57 | 444,052 | +2.77(+7.15%) |
Apr 16, 2020 | 38.49 | 39.75 | 37.79 | 38.80 | 560,495 | +0.19(+0.49%) |
Apr 15, 2020 | 39.36 | 39.76 | 37.77 | 38.61 | 384,994 | -3.26(-7.78%) |
Apr 14, 2020 | 42.37 | 43.41 | 40.42 | 41.87 | 419,004 | +1.12(+2.74%) |
Apr 13, 2020 | 45.88 | 45.88 | 39.18 | 40.76 | 577,613 | -5.60(-12.07%) |
Apr 09, 2020 | 46.61 | 50.04 | 44.75 | 46.35 | 651,438 | +1.84(+4.12%) |
Apr 08, 2020 | 40.96 | 44.73 | 40.43 | 44.52 | 678,600 | +4.54(+11.36%) |
Apr 07, 2020 | 41.28 | 42.52 | 38.79 | 39.98 | 1,014,830 | +1.81(+4.73%) |
Apr 06, 2020 | 34.41 | 38.49 | 33.88 | 38.17 | 774,938 | +6.55(+20.73%) |
Apr 03, 2020 | 30.37 | 32.21 | 29.86 | 31.62 | 925,793 | +1.16(+3.82%) |
Apr 02, 2020 | 31.14 | 31.87 | 28.57 | 30.45 | 684,496 | -0.99(-3.14%) |