Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 70.32 | 73.82 | 70.16 | 73.54 | 313,760 | +3.08(+4.37%) |
Jun 29, 2020 | 70.74 | 71.84 | 69.47 | 70.46 | 372,648 | +0.86(+1.24%) |
Jun 26, 2020 | 73.25 | 73.25 | 69.29 | 69.60 | 1,218,600 | -3.93(-5.34%) |
Jun 25, 2020 | 70.84 | 73.58 | 70.63 | 73.53 | 492,659 | +2.45(+3.45%) |
Jun 24, 2020 | 73.83 | 74.36 | 70.51 | 71.08 | 548,641 | -3.12(-4.20%) |
Jun 23, 2020 | 75.55 | 75.71 | 73.06 | 74.20 | 471,006 | -0.86(-1.15%) |
Jun 22, 2020 | 74.35 | 76.46 | 73.81 | 75.06 | 881,011 | +0.21(+0.28%) |
Jun 19, 2020 | 74.89 | 75.96 | 73.02 | 74.85 | 840,300 | -0.63(-0.83%) |
Jun 18, 2020 | 73.66 | 75.59 | 73.29 | 75.48 | 460,797 | +1.39(+1.88%) |
Jun 17, 2020 | 75.18 | 75.79 | 73.03 | 74.09 | 359,663 | -0.64(-0.86%) |
Jun 16, 2020 | 75.84 | 76.33 | 72.32 | 74.73 | 357,394 | +0.28(+0.38%) |
Jun 15, 2020 | 72.03 | 75.06 | 72.00 | 74.45 | 472,093 | -0.10(-0.13%) |
Jun 12, 2020 | 74.52 | 74.79 | 72.62 | 74.55 | 341,600 | +2.83(+3.95%) |
Jun 11, 2020 | 72.76 | 74.35 | 71.19 | 71.72 | 432,538 | -4.07(-5.37%) |
Jun 10, 2020 | 76.05 | 76.41 | 74.16 | 75.79 | 316,886 | -0.29(-0.38%) |
Jun 09, 2020 | 74.37 | 77.04 | 74.37 | 76.08 | 181,067 | +0.61(+0.81%) |
Jun 08, 2020 | 76.08 | 76.83 | 74.71 | 75.47 | 176,697 | -0.24(-0.32%) |
Jun 05, 2020 | 76.23 | 77.98 | 74.42 | 75.71 | 387,400 | +2.73(+3.74%) |
Jun 04, 2020 | 75.11 | 76.24 | 72.38 | 72.98 | 235,921 | -3.05(-4.01%) |
Jun 03, 2020 | 73.94 | 76.42 | 73.80 | 76.03 | 365,600 | +3.19(+4.38%) |
Jun 02, 2020 | 73.55 | 73.55 | 71.27 | 72.84 | 208,959 | -0.80(-1.09%) |
Jun 01, 2020 | 72.89 | 74.42 | 72.51 | 73.64 | 259,291 | +1.03(+1.42%) |
May 29, 2020 | 71.31 | 72.86 | 71.17 | 72.61 | 243,900 | +0.62(+0.86%) |
May 28, 2020 | 73.59 | 74.73 | 71.78 | 71.99 | 278,503 | -0.62(-0.85%) |
May 27, 2020 | 72.26 | 72.79 | 68.38 | 72.61 | 283,859 | +1.64(+2.31%) |
May 26, 2020 | 71.93 | 72.32 | 70.38 | 70.97 | 215,860 | +1.50(+2.16%) |
May 22, 2020 | 69.57 | 69.64 | 68.32 | 69.47 | 136,000 | +0.39(+0.56%) |
May 21, 2020 | 68.80 | 70.02 | 68.77 | 69.08 | 159,074 | -0.06(-0.09%) |
May 20, 2020 | 69.50 | 70.18 | 68.02 | 69.14 | 194,001 | +1.41(+2.08%) |
May 19, 2020 | 68.30 | 70.25 | 67.65 | 67.73 | 321,207 | -0.62(-0.91%) |
May 18, 2020 | 66.47 | 68.78 | 66.22 | 68.35 | 425,134 | +4.39(+6.86%) |
May 15, 2020 | 62.74 | 64.53 | 62.07 | 63.96 | 237,100 | +1.22(+1.94%) |
May 14, 2020 | 60.71 | 62.76 | 58.54 | 62.74 | 257,186 | +1.02(+1.65%) |
May 13, 2020 | 63.30 | 64.22 | 60.73 | 61.72 | 261,519 | -2.41(-3.76%) |
May 12, 2020 | 66.38 | 66.38 | 63.85 | 64.13 | 524,518 | -2.19(-3.30%) |
May 11, 2020 | 65.53 | 67.23 | 64.82 | 66.32 | 259,617 | -0.58(-0.87%) |
May 08, 2020 | 66.36 | 68.99 | 64.98 | 66.90 | 597,000 | +4.26(+6.80%) |
May 07, 2020 | 63.09 | 63.85 | 62.35 | 62.64 | 345,362 | +0.88(+1.42%) |
May 06, 2020 | 62.43 | 62.71 | 61.23 | 61.76 | 190,507 | -0.16(-0.26%) |
May 05, 2020 | 62.33 | 63.29 | 61.64 | 61.92 | 323,658 | +0.75(+1.23%) |
May 04, 2020 | 60.01 | 61.29 | 59.12 | 61.17 | 274,743 | -0.13(-0.21%) |
May 01, 2020 | 60.61 | 62.08 | 60.22 | 61.30 | 218,900 | -1.22(-1.95%) |
Apr 30, 2020 | 63.72 | 64.89 | 62.52 | 62.52 | 310,577 | -2.55(-3.92%) |
Apr 29, 2020 | 63.42 | 65.66 | 62.17 | 65.07 | 515,597 | +3.66(+5.96%) |
Apr 28, 2020 | 62.70 | 63.00 | 60.47 | 61.41 | 315,392 | -0.52(-0.84%) |
Apr 27, 2020 | 59.01 | 62.87 | 58.73 | 61.93 | 451,971 | +3.80(+6.54%) |
Apr 24, 2020 | 56.98 | 58.26 | 55.74 | 58.13 | 267,700 | +1.58(+2.79%) |
Apr 23, 2020 | 55.41 | 57.17 | 55.01 | 56.55 | 236,543 | +1.15(+2.08%) |
Apr 22, 2020 | 55.54 | 55.74 | 54.15 | 55.40 | 266,055 | +1.68(+3.13%) |
Apr 21, 2020 | 54.14 | 54.84 | 53.52 | 53.72 | 345,234 | -2.25(-4.02%) |
Apr 20, 2020 | 55.99 | 57.21 | 55.39 | 55.97 | 251,496 | -1.55(-2.69%) |
Apr 17, 2020 | 55.65 | 57.56 | 55.44 | 57.52 | 472,400 | +3.87(+7.21%) |
Apr 16, 2020 | 53.84 | 54.02 | 52.08 | 53.65 | 461,302 | -0.19(-0.35%) |
Apr 15, 2020 | 54.57 | 55.76 | 53.13 | 53.84 | 313,881 | -2.78(-4.91%) |
Apr 14, 2020 | 57.48 | 57.87 | 55.78 | 56.62 | 326,734 | +0.89(+1.60%) |
Apr 13, 2020 | 56.44 | 57.00 | 54.77 | 55.73 | 238,264 | -1.43(-2.50%) |
Apr 09, 2020 | 56.69 | 59.17 | 56.32 | 57.16 | 276,200 | +1.75(+3.16%) |
Apr 08, 2020 | 50.78 | 55.91 | 50.05 | 55.41 | 591,483 | +5.46(+10.93%) |
Apr 07, 2020 | 51.28 | 52.22 | 48.18 | 49.95 | 874,353 | +0.98(+2.00%) |
Apr 06, 2020 | 50.31 | 50.71 | 47.77 | 48.97 | 1,213,891 | +1.90(+4.04%) |
Apr 03, 2020 | 47.97 | 49.56 | 45.53 | 47.07 | 549,000 | -1.43(-2.95%) |
Apr 02, 2020 | 48.22 | 51.10 | 47.00 | 48.50 | 398,950 | -0.53(-1.08%) |