Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 61.65 | 62.53 | 61.18 | 61.92 | 282,924 | +0.16(+0.25%) |
Jun 29, 2020 | 59.25 | 62.28 | 58.81 | 61.76 | 367,049 | +2.69(+4.56%) |
Jun 26, 2020 | 60.63 | 61.04 | 58.80 | 59.07 | 941,419 | -1.77(-2.92%) |
Jun 25, 2020 | 61.98 | 62.12 | 58.22 | 60.84 | 874,905 | -1.08(-1.75%) |
Jun 24, 2020 | 65.30 | 65.30 | 61.72 | 61.93 | 464,728 | -3.99(-6.05%) |
Jun 23, 2020 | 67.03 | 67.25 | 65.23 | 65.92 | 231,990 | -0.43(-0.65%) |
Jun 22, 2020 | 66.42 | 67.32 | 65.71 | 66.34 | 240,898 | +0.28(+0.43%) |
Jun 19, 2020 | 67.89 | 67.95 | 65.93 | 66.06 | 349,148 | -0.80(-1.20%) |
Jun 18, 2020 | 66.02 | 67.47 | 66.02 | 66.86 | 131,373 | +0.31(+0.47%) |
Jun 17, 2020 | 67.57 | 67.68 | 66.18 | 66.55 | 150,383 | -0.63(-0.94%) |
Jun 16, 2020 | 68.35 | 68.75 | 66.48 | 67.18 | 265,624 | -0.24(-0.36%) |
Jun 15, 2020 | 66.06 | 67.97 | 66.06 | 67.43 | 294,890 | +0.21(+0.32%) |
Jun 12, 2020 | 68.27 | 68.47 | 65.70 | 67.21 | 193,492 | +0.66(+1.00%) |
Jun 11, 2020 | 68.30 | 68.67 | 66.07 | 66.55 | 301,801 | -2.81(-4.05%) |
Jun 10, 2020 | 69.78 | 70.51 | 69.21 | 69.36 | 146,961 | +0.16(+0.23%) |
Jun 09, 2020 | 70.03 | 70.22 | 69.05 | 69.20 | 195,964 | -1.37(-1.93%) |
Jun 08, 2020 | 70.29 | 71.35 | 69.85 | 70.57 | 241,477 | +0.98(+1.42%) |
Jun 05, 2020 | 69.16 | 70.41 | 68.06 | 69.58 | 295,827 | +1.97(+2.91%) |
Jun 04, 2020 | 68.51 | 70.14 | 67.14 | 67.61 | 287,087 | -1.19(-1.73%) |
Jun 03, 2020 | 67.72 | 70.20 | 67.01 | 68.80 | 692,916 | +1.66(+2.47%) |
Jun 02, 2020 | 69.16 | 69.39 | 66.79 | 67.14 | 392,757 | -1.88(-2.73%) |
Jun 01, 2020 | 70.34 | 70.59 | 68.67 | 69.03 | 308,693 | -1.98(-2.79%) |
May 29, 2020 | 69.39 | 71.11 | 68.71 | 71.01 | 328,743 | +1.16(+1.66%) |
May 28, 2020 | 70.42 | 71.11 | 69.49 | 69.85 | 268,462 | +0.20(+0.28%) |
May 27, 2020 | 68.26 | 69.71 | 67.16 | 69.65 | 305,676 | +2.31(+3.43%) |
May 26, 2020 | 67.94 | 68.27 | 66.64 | 67.34 | 217,187 | +0.16(+0.23%) |
May 22, 2020 | 67.47 | 67.50 | 66.61 | 67.18 | 137,608 | -0.12(-0.17%) |
May 21, 2020 | 68.47 | 68.47 | 66.99 | 67.30 | 147,848 | -1.58(-2.29%) |
May 20, 2020 | 68.06 | 69.29 | 67.94 | 68.88 | 275,053 | +1.75(+2.60%) |
May 19, 2020 | 68.50 | 69.45 | 66.92 | 67.13 | 222,357 | -1.11(-1.63%) |
May 18, 2020 | 65.80 | 68.79 | 65.67 | 68.24 | 334,018 | +4.52(+7.09%) |
May 15, 2020 | 63.38 | 64.06 | 61.50 | 63.73 | 228,721 | +0.34(+0.54%) |
May 14, 2020 | 63.06 | 63.52 | 61.19 | 63.39 | 384,350 | -0.81(-1.26%) |
May 13, 2020 | 66.02 | 66.20 | 63.43 | 64.19 | 379,515 | -2.35(-3.53%) |
May 12, 2020 | 69.03 | 70.33 | 66.51 | 66.54 | 465,931 | -1.73(-2.54%) |
May 11, 2020 | 66.42 | 71.76 | 65.62 | 68.27 | 1,240,687 | +6.84(+11.14%) |
May 08, 2020 | 61.66 | 61.95 | 60.92 | 61.43 | 308,419 | +0.87(+1.43%) |
May 07, 2020 | 61.13 | 61.43 | 60.02 | 60.56 | 394,616 | +0.33(+0.55%) |
May 06, 2020 | 61.00 | 61.76 | 60.19 | 60.23 | 289,565 | -0.48(-0.79%) |
May 05, 2020 | 60.17 | 61.21 | 59.66 | 60.71 | 241,863 | +1.08(+1.81%) |
May 04, 2020 | 60.06 | 61.04 | 58.74 | 59.63 | 333,602 | -0.42(-0.70%) |
May 01, 2020 | 59.70 | 60.39 | 58.87 | 60.05 | 335,327 | -0.72(-1.19%) |
Apr 30, 2020 | 62.87 | 63.43 | 60.10 | 60.77 | 323,890 | -2.35(-3.72%) |
Apr 29, 2020 | 61.35 | 63.53 | 59.68 | 63.11 | 459,105 | +3.51(+5.90%) |
Apr 28, 2020 | 60.17 | 60.35 | 58.32 | 59.60 | 155,251 | +0.71(+1.21%) |
Apr 27, 2020 | 59.07 | 59.51 | 58.17 | 58.89 | 278,602 | +1.10(+1.90%) |
Apr 24, 2020 | 57.31 | 58.07 | 56.74 | 57.79 | 180,553 | +0.24(+0.42%) |
Apr 23, 2020 | 57.46 | 58.57 | 56.96 | 57.54 | 372,059 | +0.29(+0.51%) |
Apr 22, 2020 | 57.35 | 58.41 | 56.43 | 57.25 | 279,533 | +0.96(+1.71%) |
Apr 21, 2020 | 56.61 | 57.34 | 55.25 | 56.29 | 235,930 | -1.32(-2.30%) |
Apr 20, 2020 | 58.71 | 59.36 | 56.80 | 57.61 | 204,591 | -1.87(-3.14%) |
Apr 17, 2020 | 59.88 | 60.36 | 57.30 | 59.48 | 383,290 | +0.45(+0.76%) |
Apr 16, 2020 | 57.74 | 59.56 | 57.05 | 59.03 | 512,388 | +2.57(+4.55%) |
Apr 15, 2020 | 57.45 | 58.18 | 55.66 | 56.46 | 568,249 | -2.66(-4.50%) |
Apr 14, 2020 | 62.15 | 62.15 | 56.00 | 59.12 | 982,635 | -2.22(-3.62%) |
Apr 13, 2020 | 60.20 | 61.62 | 59.42 | 61.34 | 304,911 | +0.29(+0.48%) |
Apr 09, 2020 | 61.56 | 62.40 | 60.18 | 61.05 | 538,065 | +0.67(+1.11%) |
Apr 08, 2020 | 62.07 | 62.10 | 60.06 | 60.38 | 281,583 | -0.42(-0.69%) |
Apr 07, 2020 | 63.05 | 64.05 | 60.46 | 60.80 | 320,315 | -1.82(-2.91%) |
Apr 06, 2020 | 63.08 | 65.03 | 61.14 | 62.62 | 353,491 | +1.55(+2.54%) |
Apr 03, 2020 | 61.77 | 62.78 | 58.91 | 61.07 | 266,721 | -0.92(-1.49%) |
Apr 02, 2020 | 61.64 | 64.35 | 60.68 | 61.99 | 280,571 | -0.59(-0.95%) |