Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 70.98 | 76.04 | 70.03 | 75.83 | 4,991,428 | +4.47(+6.27%) |
Jun 29, 2020 | 70.66 | 71.40 | 69.07 | 71.36 | 3,498,054 | +1.40(+2.00%) |
Jun 26, 2020 | 67.55 | 70.50 | 65.57 | 69.96 | 4,882,181 | +1.13(+1.63%) |
Jun 25, 2020 | 68.15 | 69.04 | 65.97 | 68.83 | 3,837,235 | +0.44(+0.64%) |
Jun 24, 2020 | 69.83 | 71.97 | 66.45 | 68.40 | 5,510,636 | -2.36(-3.33%) |
Jun 23, 2020 | 70.70 | 72.56 | 69.67 | 70.75 | 4,747,555 | +2.07(+3.01%) |
Jun 22, 2020 | 66.92 | 70.54 | 66.45 | 68.69 | 6,929,475 | +5.14(+8.09%) |
Jun 19, 2020 | 61.18 | 64.80 | 60.60 | 63.55 | 7,191,401 | +3.95(+6.62%) |
Jun 18, 2020 | 60.52 | 61.87 | 59.16 | 59.60 | 3,556,470 | -1.52(-2.49%) |
Jun 17, 2020 | 60.99 | 62.44 | 59.94 | 61.12 | 4,867,212 | +0.66(+1.09%) |
Jun 16, 2020 | 63.39 | 64.40 | 59.71 | 60.46 | 5,450,693 | -3.24(-5.09%) |
Jun 15, 2020 | 57.36 | 64.31 | 55.61 | 63.70 | 6,197,218 | +3.27(+5.41%) |
Jun 12, 2020 | 63.63 | 64.77 | 60.00 | 60.43 | 5,391,824 | -1.00(-1.63%) |
Jun 11, 2020 | 67.41 | 69.44 | 59.55 | 61.43 | 8,991,585 | -6.40(-9.44%) |
Jun 10, 2020 | 63.81 | 67.95 | 60.02 | 67.83 | 9,965,829 | +5.64(+9.06%) |
Jun 09, 2020 | 62.55 | 63.90 | 60.90 | 62.20 | 5,771,931 | +0.97(+1.58%) |
Jun 08, 2020 | 60.48 | 61.50 | 58.80 | 61.23 | 5,056,973 | +1.11(+1.84%) |
Jun 05, 2020 | 58.48 | 60.13 | 55.50 | 60.12 | 7,573,711 | -2.40(-3.83%) |
Jun 04, 2020 | 63.96 | 64.44 | 61.66 | 62.52 | 5,662,258 | +0.85(+1.38%) |
Jun 03, 2020 | 63.46 | 64.58 | 60.13 | 61.67 | 6,855,874 | -5.15(-7.71%) |
Jun 02, 2020 | 72.56 | 72.60 | 65.94 | 66.82 | 6,302,141 | -4.99(-6.94%) |
Jun 01, 2020 | 68.70 | 71.94 | 68.21 | 71.80 | 5,057,871 | +4.32(+6.40%) |
May 29, 2020 | 68.92 | 69.74 | 66.23 | 67.49 | 6,496,789 | +1.33(+2.01%) |
May 28, 2020 | 67.80 | 68.99 | 64.69 | 66.16 | 6,294,428 | +0.90(+1.38%) |
May 27, 2020 | 62.87 | 65.42 | 60.68 | 65.25 | 7,850,538 | -1.57(-2.35%) |
May 26, 2020 | 71.92 | 71.95 | 66.20 | 66.83 | 5,826,176 | -6.01(-8.26%) |
May 22, 2020 | 74.38 | 76.36 | 72.40 | 72.84 | 3,825,364 | -0.39(-0.53%) |
May 21, 2020 | 74.92 | 75.57 | 69.42 | 73.23 | 5,692,496 | -4.17(-5.39%) |
May 20, 2020 | 80.40 | 80.97 | 76.51 | 77.40 | 6,621,025 | -2.34(-2.93%) |
May 19, 2020 | 76.85 | 80.94 | 76.33 | 79.73 | 6,165,820 | +5.28(+7.09%) |
May 18, 2020 | 79.53 | 79.83 | 73.61 | 74.46 | 5,745,869 | -2.66(-3.45%) |
May 15, 2020 | 74.68 | 77.67 | 73.23 | 77.12 | 5,588,546 | +5.67(+7.94%) |
May 14, 2020 | 67.25 | 72.64 | 66.92 | 71.44 | 6,535,073 | +4.03(+5.99%) |
May 13, 2020 | 68.33 | 69.61 | 64.63 | 67.41 | 5,520,989 | +0.97(+1.46%) |
May 12, 2020 | 67.99 | 70.64 | 65.71 | 66.44 | 4,875,608 | -0.26(-0.39%) |
May 11, 2020 | 70.59 | 71.17 | 65.13 | 66.70 | 5,221,014 | -3.78(-5.37%) |
May 08, 2020 | 70.83 | 73.26 | 69.29 | 70.48 | 5,537,510 | -0.63(-0.89%) |
May 07, 2020 | 67.60 | 72.92 | 66.62 | 71.11 | 7,103,107 | +5.01(+7.59%) |
May 06, 2020 | 67.81 | 69.21 | 65.60 | 66.10 | 5,066,807 | -4.35(-6.17%) |
May 05, 2020 | 66.87 | 70.83 | 64.72 | 70.44 | 6,116,382 | +3.02(+4.47%) |
May 04, 2020 | 66.14 | 68.22 | 65.36 | 67.43 | 5,625,910 | +2.81(+4.35%) |
May 01, 2020 | 57.69 | 64.83 | 57.08 | 64.61 | 5,788,671 | +3.96(+6.52%) |
Apr 30, 2020 | 64.10 | 66.91 | 60.24 | 60.66 | 6,353,037 | -7.13(-10.52%) |
Apr 29, 2020 | 65.35 | 67.85 | 62.93 | 67.79 | 6,636,346 | +0.94(+1.41%) |
Apr 28, 2020 | 65.62 | 67.48 | 63.52 | 66.85 | 5,025,642 | -0.08(-0.12%) |
Apr 27, 2020 | 67.09 | 68.38 | 63.34 | 66.92 | 4,743,775 | -0.16(-0.25%) |
Apr 24, 2020 | 67.73 | 68.78 | 63.49 | 67.09 | 6,544,836 | +1.76(+2.69%) |
Apr 23, 2020 | 64.47 | 70.38 | 63.79 | 65.33 | 6,927,048 | +3.36(+5.41%) |
Apr 22, 2020 | 58.39 | 62.36 | 58.24 | 61.98 | 5,177,484 | +7.03(+12.80%) |
Apr 21, 2020 | 51.79 | 56.01 | 51.21 | 54.94 | 4,323,914 | -0.58(-1.05%) |
Apr 20, 2020 | 53.00 | 56.88 | 52.86 | 55.53 | 5,139,770 | +2.67(+5.05%) |
Apr 17, 2020 | 51.84 | 54.51 | 51.74 | 52.86 | 4,086,527 | -3.35(-5.95%) |
Apr 16, 2020 | 54.80 | 57.13 | 53.15 | 56.21 | 4,911,102 | +2.38(+4.41%) |
Apr 15, 2020 | 51.70 | 56.16 | 50.73 | 53.83 | 5,637,658 | -1.94(-3.48%) |
Apr 14, 2020 | 57.76 | 61.30 | 53.10 | 55.77 | 9,790,829 | -0.10(-0.17%) |
Apr 13, 2020 | 49.13 | 56.93 | 45.97 | 55.87 | 8,025,404 | +6.40(+12.94%) |
Apr 09, 2020 | 44.37 | 49.51 | 43.75 | 49.46 | 8,206,439 | +8.24(+20.00%) |
Apr 08, 2020 | 40.98 | 42.04 | 39.86 | 41.22 | 3,056,922 | +0.53(+1.31%) |
Apr 07, 2020 | 42.19 | 42.82 | 39.67 | 40.69 | 5,028,999 | -0.97(-2.33%) |
Apr 06, 2020 | 40.83 | 42.53 | 39.09 | 41.66 | 5,641,070 | +4.22(+11.27%) |
Apr 03, 2020 | 37.97 | 40.15 | 36.71 | 37.44 | 5,363,553 | -0.48(-1.28%) |
Apr 02, 2020 | 36.56 | 39.62 | 35.74 | 37.92 | 6,388,332 | +2.76(+7.86%) |