Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 65.06 | 66.51 | 65.02 | 66.40 | 645,364 | +1.32(+2.02%) |
Jun 29, 2020 | 64.20 | 65.08 | 63.47 | 65.08 | 419,067 | +0.72(+1.12%) |
Jun 26, 2020 | 65.68 | 65.80 | 64.23 | 64.36 | 392,115 | -1.50(-2.28%) |
Jun 25, 2020 | 65.12 | 65.89 | 64.50 | 65.86 | 273,741 | +0.69(+1.06%) |
Jun 24, 2020 | 66.32 | 66.71 | 64.83 | 65.17 | 930,276 | -1.40(-2.11%) |
Jun 23, 2020 | 66.69 | 67.27 | 66.43 | 66.57 | 1,108,479 | +0.44(+0.66%) |
Jun 22, 2020 | 65.09 | 66.18 | 65.04 | 66.14 | 466,641 | +1.11(+1.71%) |
Jun 19, 2020 | 66.07 | 66.07 | 64.63 | 65.03 | 474,601 | -0.24(-0.36%) |
Jun 18, 2020 | 64.89 | 65.30 | 64.72 | 65.26 | 228,812 | +0.29(+0.45%) |
Jun 17, 2020 | 65.32 | 65.51 | 64.82 | 64.97 | 377,056 | +0.06(+0.10%) |
Jun 16, 2020 | 65.30 | 65.38 | 63.94 | 64.91 | 517,620 | +1.27(+1.99%) |
Jun 15, 2020 | 61.62 | 63.83 | 61.61 | 63.64 | 505,316 | +0.85(+1.36%) |
Jun 12, 2020 | 63.79 | 64.03 | 61.77 | 62.79 | 611,785 | +0.72(+1.16%) |
Jun 11, 2020 | 64.35 | 64.73 | 62.04 | 62.06 | 787,546 | -3.71(-5.64%) |
Jun 10, 2020 | 65.26 | 66.19 | 65.09 | 65.78 | 474,522 | +0.98(+1.52%) |
Jun 09, 2020 | 64.15 | 65.05 | 64.04 | 64.79 | 562,915 | +0.33(+0.52%) |
Jun 08, 2020 | 63.85 | 64.46 | 63.32 | 64.46 | 599,410 | +0.55(+0.87%) |
Jun 05, 2020 | 62.93 | 64.16 | 62.74 | 63.91 | 530,376 | +1.31(+2.10%) |
Jun 04, 2020 | 62.90 | 63.32 | 62.19 | 62.60 | 1,664,926 | -0.48(-0.76%) |
Jun 03, 2020 | 62.93 | 63.29 | 62.66 | 63.07 | 754,359 | +0.42(+0.67%) |
Jun 02, 2020 | 62.22 | 62.65 | 61.50 | 62.65 | 1,104,408 | +0.49(+0.78%) |
Jun 01, 2020 | 61.73 | 62.27 | 61.54 | 62.16 | 417,210 | +0.27(+0.44%) |
May 29, 2020 | 61.27 | 62.08 | 60.86 | 61.89 | 411,520 | +0.83(+1.35%) |
May 28, 2020 | 60.91 | 62.20 | 60.88 | 61.07 | 554,660 | -0.23(-0.38%) |
May 27, 2020 | 60.87 | 61.31 | 59.49 | 61.30 | 618,957 | +0.28(+0.47%) |
May 26, 2020 | 62.45 | 62.45 | 60.94 | 61.02 | 1,356,355 | -0.16(-0.26%) |
May 22, 2020 | 60.71 | 61.25 | 60.50 | 61.18 | 258,879 | +0.34(+0.55%) |
May 21, 2020 | 61.49 | 61.79 | 60.73 | 60.84 | 361,653 | -0.65(-1.06%) |
May 20, 2020 | 60.90 | 61.58 | 60.90 | 61.49 | 588,742 | +1.47(+2.44%) |
May 19, 2020 | 60.21 | 60.92 | 60.03 | 60.03 | 2,000,195 | -0.06(-0.10%) |
May 18, 2020 | 59.99 | 60.43 | 59.77 | 60.09 | 2,485,695 | +1.18(+2.00%) |
May 15, 2020 | 57.66 | 58.95 | 57.60 | 58.91 | 378,549 | +0.23(+0.40%) |
May 14, 2020 | 57.43 | 58.68 | 56.92 | 58.68 | 520,729 | +0.75(+1.30%) |
May 13, 2020 | 59.12 | 59.48 | 57.19 | 57.92 | 657,508 | -1.13(-1.91%) |
May 12, 2020 | 60.55 | 60.68 | 59.05 | 59.05 | 468,029 | -1.28(-2.13%) |
May 11, 2020 | 59.37 | 60.66 | 59.37 | 60.33 | 516,321 | +0.58(+0.97%) |
May 08, 2020 | 59.31 | 59.76 | 58.91 | 59.75 | 797,803 | +0.93(+1.59%) |
May 07, 2020 | 58.77 | 59.07 | 58.53 | 58.82 | 405,088 | +0.83(+1.43%) |
May 06, 2020 | 58.05 | 58.54 | 57.70 | 57.99 | 463,707 | +0.45(+0.79%) |
May 05, 2020 | 57.37 | 58.22 | 57.24 | 57.54 | 1,484,875 | +0.85(+1.49%) |
May 04, 2020 | 55.61 | 56.71 | 55.43 | 56.69 | 1,730,537 | +0.79(+1.42%) |
May 01, 2020 | 56.29 | 56.95 | 55.69 | 55.90 | 409,077 | -1.65(-2.87%) |
Apr 30, 2020 | 57.89 | 57.89 | 57.14 | 57.56 | 535,566 | -0.02(-0.03%) |
Apr 29, 2020 | 56.47 | 57.82 | 56.32 | 57.57 | 671,038 | +2.28(+4.12%) |
Apr 28, 2020 | 56.89 | 56.92 | 55.23 | 55.30 | 661,204 | -0.91(-1.61%) |
Apr 27, 2020 | 56.46 | 56.53 | 55.98 | 56.20 | 412,566 | +0.40(+0.71%) |
Apr 24, 2020 | 54.94 | 55.83 | 54.54 | 55.81 | 966,726 | +1.06(+1.93%) |
Apr 23, 2020 | 55.20 | 55.72 | 54.66 | 54.75 | 851,968 | -0.32(-0.58%) |
Apr 22, 2020 | 54.24 | 55.34 | 54.13 | 55.07 | 1,072,541 | +2.14(+4.05%) |
Apr 21, 2020 | 54.53 | 54.65 | 52.60 | 52.93 | 513,044 | -2.42(-4.38%) |
Apr 20, 2020 | 55.35 | 56.17 | 55.32 | 55.35 | 415,183 | -0.75(-1.34%) |
Apr 17, 2020 | 56.43 | 56.43 | 55.33 | 56.10 | 770,531 | +0.64(+1.16%) |
Apr 16, 2020 | 55.41 | 55.64 | 54.66 | 55.46 | 447,889 | +0.70(+1.28%) |
Apr 15, 2020 | 54.55 | 55.12 | 54.11 | 54.76 | 723,709 | -0.82(-1.47%) |
Apr 14, 2020 | 54.43 | 55.69 | 54.26 | 55.57 | 649,599 | +2.22(+4.16%) |
Apr 13, 2020 | 52.84 | 53.35 | 52.21 | 53.35 | 640,925 | +0.30(+0.57%) |
Apr 09, 2020 | 53.66 | 53.81 | 52.61 | 53.05 | 713,138 | +0.04(+0.08%) |
Apr 08, 2020 | 52.18 | 53.13 | 51.80 | 53.00 | 815,774 | +1.44(+2.80%) |
Apr 07, 2020 | 53.66 | 53.66 | 51.53 | 51.56 | 953,973 | -0.28(-0.54%) |
Apr 06, 2020 | 50.03 | 52.13 | 49.67 | 51.84 | 771,561 | +3.87(+8.06%) |
Apr 03, 2020 | 48.51 | 49.05 | 47.43 | 47.97 | 481,531 | -0.76(-1.55%) |
Apr 02, 2020 | 47.60 | 48.81 | 47.43 | 48.73 | 644,751 | +0.84(+1.76%) |