Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 63.48 | 65.40 | 62.74 | 64.59 | 296,004 | +0.63(+0.98%) |
Jun 29, 2020 | 63.86 | 65.90 | 63.05 | 63.96 | 159,480 | +0.80(+1.27%) |
Jun 26, 2020 | 67.00 | 67.00 | 62.58 | 63.16 | 369,000 | -3.90(-5.82%) |
Jun 25, 2020 | 65.48 | 67.50 | 63.03 | 67.06 | 268,240 | +1.80(+2.76%) |
Jun 24, 2020 | 67.08 | 68.50 | 63.88 | 65.26 | 286,658 | -2.81(-4.13%) |
Jun 23, 2020 | 67.90 | 70.61 | 66.57 | 68.07 | 333,743 | +0.93(+1.39%) |
Jun 22, 2020 | 66.43 | 67.61 | 63.46 | 67.14 | 388,504 | +1.58(+2.41%) |
Jun 19, 2020 | 66.36 | 67.33 | 64.66 | 65.56 | 659,100 | -0.22(-0.33%) |
Jun 18, 2020 | 64.24 | 67.63 | 64.24 | 65.78 | 250,512 | +1.48(+2.30%) |
Jun 17, 2020 | 67.41 | 68.40 | 64.22 | 64.30 | 251,132 | -2.83(-4.22%) |
Jun 16, 2020 | 67.11 | 68.44 | 65.01 | 67.13 | 233,934 | +1.74(+2.66%) |
Jun 15, 2020 | 60.33 | 66.01 | 59.34 | 65.39 | 236,688 | +4.14(+6.76%) |
Jun 12, 2020 | 61.45 | 62.00 | 58.96 | 61.25 | 230,600 | +1.93(+3.25%) |
Jun 11, 2020 | 62.60 | 63.19 | 58.65 | 59.32 | 357,680 | -5.10(-7.92%) |
Jun 10, 2020 | 66.41 | 67.46 | 63.84 | 64.42 | 275,066 | -1.54(-2.33%) |
Jun 09, 2020 | 63.11 | 68.14 | 63.11 | 65.96 | 234,730 | +2.17(+3.40%) |
Jun 08, 2020 | 62.88 | 64.70 | 61.30 | 63.79 | 414,998 | +0.81(+1.29%) |
Jun 05, 2020 | 63.64 | 66.43 | 62.21 | 62.98 | 305,800 | +0.79(+1.27%) |
Jun 04, 2020 | 69.55 | 69.92 | 61.21 | 62.19 | 395,637 | -8.00(-11.40%) |
Jun 03, 2020 | 70.86 | 72.03 | 69.79 | 70.19 | 374,959 | -0.20(-0.28%) |
Jun 02, 2020 | 68.93 | 70.67 | 67.08 | 70.39 | 305,828 | +2.14(+3.14%) |
Jun 01, 2020 | 69.37 | 69.90 | 62.43 | 68.25 | 279,875 | -1.00(-1.44%) |
May 29, 2020 | 68.03 | 69.49 | 65.29 | 69.25 | 607,800 | +0.68(+0.99%) |
May 28, 2020 | 66.99 | 69.20 | 66.23 | 68.57 | 314,381 | +2.62(+3.97%) |
May 27, 2020 | 65.00 | 66.18 | 62.41 | 65.95 | 527,099 | +2.14(+3.35%) |
May 26, 2020 | 61.28 | 63.90 | 60.30 | 63.81 | 670,117 | +5.01(+8.52%) |
May 22, 2020 | 60.07 | 60.86 | 57.87 | 58.80 | 415,600 | -0.93(-1.56%) |
May 21, 2020 | 59.50 | 61.48 | 58.70 | 59.73 | 616,855 | +0.34(+0.57%) |
May 20, 2020 | 57.02 | 61.37 | 56.50 | 59.39 | 1,312,633 | +3.64(+6.53%) |
May 19, 2020 | 59.02 | 59.42 | 55.54 | 55.75 | 3,691,107 | -8.15(-12.75%) |
May 18, 2020 | 63.06 | 66.00 | 59.00 | 63.90 | 257,952 | -0.31(-0.48%) |
May 15, 2020 | 58.98 | 64.94 | 57.78 | 64.21 | 359,600 | +5.01(+8.46%) |
May 14, 2020 | 57.00 | 59.20 | 53.79 | 59.20 | 430,196 | +1.86(+3.24%) |
May 13, 2020 | 52.35 | 58.35 | 52.14 | 57.34 | 852,405 | +4.61(+8.74%) |
May 12, 2020 | 55.49 | 56.62 | 52.57 | 52.73 | 302,858 | -2.49(-4.51%) |
May 11, 2020 | 53.32 | 55.28 | 52.85 | 55.22 | 203,533 | +1.84(+3.45%) |
May 08, 2020 | 53.30 | 55.50 | 52.05 | 53.38 | 170,800 | +0.53(+1.00%) |
May 07, 2020 | 53.25 | 54.19 | 51.56 | 52.85 | 228,347 | +0.13(+0.25%) |
May 06, 2020 | 53.63 | 53.89 | 52.08 | 52.72 | 156,449 | -1.10(-2.04%) |
May 05, 2020 | 52.90 | 55.20 | 52.22 | 53.82 | 235,541 | +1.25(+2.38%) |
May 04, 2020 | 48.95 | 54.08 | 48.29 | 52.57 | 481,517 | +3.45(+7.02%) |
May 01, 2020 | 50.14 | 51.63 | 46.86 | 49.12 | 214,200 | -2.39(-4.64%) |
Apr 30, 2020 | 52.06 | 52.70 | 51.43 | 51.51 | 238,742 | -1.49(-2.81%) |
Apr 29, 2020 | 53.79 | 54.35 | 52.80 | 53.00 | 208,722 | -0.29(-0.54%) |
Apr 28, 2020 | 53.81 | 54.25 | 52.79 | 53.29 | 191,378 | -0.08(-0.15%) |
Apr 27, 2020 | 52.18 | 54.25 | 51.23 | 53.37 | 236,239 | +1.61(+3.11%) |
Apr 24, 2020 | 51.39 | 52.50 | 49.92 | 51.76 | 189,800 | +0.45(+0.88%) |
Apr 23, 2020 | 52.06 | 53.98 | 50.47 | 51.31 | 155,191 | -0.61(-1.17%) |
Apr 22, 2020 | 52.65 | 52.99 | 51.09 | 51.92 | 179,319 | -0.23(-0.44%) |
Apr 21, 2020 | 50.81 | 53.49 | 49.01 | 52.15 | 243,512 | +0.79(+1.54%) |
Apr 20, 2020 | 49.18 | 51.98 | 49.18 | 51.36 | 280,661 | +1.36(+2.72%) |
Apr 17, 2020 | 49.29 | 50.77 | 47.45 | 50.00 | 515,400 | +2.56(+5.40%) |
Apr 16, 2020 | 50.54 | 50.66 | 46.75 | 47.44 | 296,118 | -2.91(-5.78%) |
Apr 15, 2020 | 49.16 | 51.10 | 48.33 | 50.35 | 178,577 | -0.73(-1.43%) |
Apr 14, 2020 | 51.51 | 53.90 | 50.25 | 51.08 | 190,120 | -0.03(-0.06%) |
Apr 13, 2020 | 48.66 | 51.48 | 47.75 | 51.11 | 204,970 | +2.00(+4.07%) |
Apr 09, 2020 | 47.00 | 49.44 | 46.27 | 49.11 | 301,300 | +2.30(+4.91%) |
Apr 08, 2020 | 46.30 | 47.30 | 45.24 | 46.81 | 203,718 | +1.12(+2.45%) |
Apr 07, 2020 | 46.50 | 47.53 | 43.16 | 45.69 | 452,225 | +0.23(+0.51%) |
Apr 06, 2020 | 43.06 | 45.93 | 40.96 | 45.46 | 392,268 | +4.32(+10.50%) |
Apr 03, 2020 | 41.75 | 42.09 | 39.55 | 41.14 | 323,400 | -1.08(-2.56%) |
Apr 02, 2020 | 39.25 | 42.91 | 39.25 | 42.22 | 253,963 | +2.28(+5.71%) |