Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 71.71 | 72.98 | 70.02 | 71.95 | 254,604 | +0.20(+0.28%) |
Jun 29, 2020 | 69.24 | 72.71 | 68.73 | 71.75 | 276,368 | +3.27(+4.78%) |
Jun 26, 2020 | 69.72 | 70.90 | 68.19 | 68.48 | 439,600 | -1.63(-2.32%) |
Jun 25, 2020 | 68.82 | 70.96 | 68.55 | 70.11 | 234,615 | +1.07(+1.55%) |
Jun 24, 2020 | 70.00 | 71.41 | 68.53 | 69.04 | 214,094 | -1.25(-1.78%) |
Jun 23, 2020 | 73.42 | 73.42 | 70.28 | 70.29 | 182,834 | -1.96(-2.71%) |
Jun 22, 2020 | 71.36 | 72.25 | 70.26 | 72.25 | 224,382 | +0.90(+1.26%) |
Jun 19, 2020 | 69.62 | 73.75 | 68.78 | 71.35 | 793,000 | +2.30(+3.33%) |
Jun 18, 2020 | 68.23 | 70.93 | 68.23 | 69.05 | 184,542 | +0.03(+0.04%) |
Jun 17, 2020 | 69.99 | 71.52 | 68.47 | 69.02 | 248,666 | -0.98(-1.40%) |
Jun 16, 2020 | 69.01 | 71.40 | 68.47 | 70.00 | 216,637 | +0.67(+0.97%) |
Jun 15, 2020 | 65.58 | 69.65 | 64.75 | 69.33 | 349,859 | +4.14(+6.35%) |
Jun 12, 2020 | 68.55 | 68.55 | 64.06 | 65.19 | 403,000 | -1.86(-2.77%) |
Jun 11, 2020 | 65.00 | 67.66 | 63.68 | 67.05 | 1,520,716 | +0.76(+1.15%) |
Jun 10, 2020 | 65.53 | 67.96 | 64.50 | 66.29 | 201,311 | -0.39(-0.58%) |
Jun 09, 2020 | 65.60 | 68.19 | 65.14 | 66.68 | 168,184 | +0.35(+0.53%) |
Jun 08, 2020 | 69.31 | 69.31 | 65.36 | 66.33 | 212,825 | -3.00(-4.33%) |
Jun 05, 2020 | 68.00 | 69.97 | 66.54 | 69.33 | 306,600 | +3.31(+5.01%) |
Jun 04, 2020 | 65.74 | 66.68 | 65.00 | 66.02 | 179,276 | -0.08(-0.12%) |
Jun 03, 2020 | 61.20 | 68.00 | 60.86 | 66.10 | 452,494 | +5.68(+9.40%) |
Jun 02, 2020 | 60.67 | 61.00 | 59.40 | 60.42 | 198,202 | -0.17(-0.28%) |
Jun 01, 2020 | 60.98 | 61.91 | 60.19 | 60.59 | 242,103 | -0.39(-0.64%) |
May 29, 2020 | 59.35 | 61.14 | 59.00 | 60.98 | 251,300 | +1.83(+3.09%) |
May 28, 2020 | 61.98 | 61.98 | 59.02 | 59.15 | 265,935 | -2.14(-3.49%) |
May 27, 2020 | 59.10 | 61.31 | 57.37 | 61.29 | 275,381 | +3.67(+6.37%) |
May 26, 2020 | 60.00 | 60.05 | 57.56 | 57.62 | 125,982 | -0.84(-1.44%) |
May 22, 2020 | 56.91 | 58.83 | 56.35 | 58.46 | 151,100 | +1.41(+2.47%) |
May 21, 2020 | 59.32 | 59.32 | 56.90 | 57.05 | 109,361 | -2.23(-3.76%) |
May 20, 2020 | 59.23 | 60.11 | 58.32 | 59.28 | 213,621 | +1.13(+1.94%) |
May 19, 2020 | 55.87 | 58.99 | 54.57 | 58.15 | 248,649 | +1.80(+3.19%) |
May 18, 2020 | 55.73 | 57.06 | 54.98 | 56.35 | 261,145 | +2.43(+4.51%) |
May 15, 2020 | 55.95 | 56.08 | 53.49 | 53.92 | 254,900 | +1.21(+2.30%) |
May 14, 2020 | 50.79 | 52.92 | 50.67 | 52.71 | 170,378 | +0.88(+1.70%) |
May 13, 2020 | 53.35 | 54.68 | 51.19 | 51.83 | 147,270 | -1.88(-3.50%) |
May 12, 2020 | 54.71 | 55.28 | 53.20 | 53.71 | 245,377 | -0.60(-1.10%) |
May 11, 2020 | 53.52 | 55.15 | 53.22 | 54.31 | 224,333 | -0.19(-0.35%) |
May 08, 2020 | 53.91 | 55.49 | 53.29 | 54.50 | 250,700 | +1.76(+3.34%) |
May 07, 2020 | 53.19 | 53.91 | 52.51 | 52.74 | 334,149 | -0.08(-0.15%) |
May 06, 2020 | 53.32 | 53.68 | 52.59 | 52.82 | 179,485 | +0.08(+0.15%) |
May 05, 2020 | 53.08 | 54.98 | 51.04 | 52.74 | 221,370 | +0.75(+1.44%) |
May 04, 2020 | 50.90 | 52.49 | 50.75 | 51.99 | 137,195 | +0.37(+0.72%) |
May 01, 2020 | 51.82 | 52.20 | 50.14 | 51.62 | 161,100 | -1.55(-2.92%) |
Apr 30, 2020 | 51.78 | 53.83 | 51.26 | 53.17 | 185,331 | +0.25(+0.47%) |
Apr 29, 2020 | 51.00 | 54.55 | 50.88 | 52.92 | 249,915 | +2.65(+5.27%) |
Apr 28, 2020 | 50.15 | 51.11 | 47.71 | 50.27 | 225,813 | +1.21(+2.47%) |
Apr 27, 2020 | 48.43 | 50.00 | 47.38 | 49.06 | 358,457 | -0.77(-1.55%) |
Apr 24, 2020 | 50.00 | 50.28 | 44.38 | 49.83 | 458,000 | +7.08(+16.56%) |
Apr 23, 2020 | 42.19 | 43.75 | 42.19 | 42.75 | 217,253 | +0.85(+2.03%) |
Apr 22, 2020 | 42.58 | 42.60 | 41.60 | 41.90 | 163,312 | +0.43(+1.04%) |
Apr 21, 2020 | 42.26 | 42.76 | 40.86 | 41.47 | 112,995 | -1.33(-3.11%) |
Apr 20, 2020 | 42.32 | 43.20 | 40.13 | 42.80 | 164,897 | -0.40(-0.93%) |
Apr 17, 2020 | 44.33 | 44.57 | 42.79 | 43.20 | 292,300 | +0.72(+1.69%) |
Apr 16, 2020 | 41.05 | 42.66 | 40.78 | 42.48 | 166,894 | +1.75(+4.30%) |
Apr 15, 2020 | 42.51 | 42.57 | 40.50 | 40.73 | 171,116 | -3.64(-8.20%) |
Apr 14, 2020 | 44.60 | 45.51 | 44.07 | 44.37 | 155,592 | +1.09(+2.52%) |
Apr 13, 2020 | 44.24 | 44.31 | 42.03 | 43.28 | 155,023 | -1.29(-2.89%) |
Apr 09, 2020 | 43.84 | 44.96 | 43.08 | 44.57 | 179,300 | +2.31(+5.47%) |
Apr 08, 2020 | 40.82 | 42.68 | 40.30 | 42.26 | 178,248 | +2.15(+5.36%) |
Apr 07, 2020 | 44.83 | 45.79 | 39.83 | 40.11 | 307,956 | -2.87(-6.68%) |
Apr 06, 2020 | 39.95 | 43.46 | 39.51 | 42.98 | 170,019 | +5.08(+13.40%) |
Apr 03, 2020 | 41.38 | 41.62 | 37.28 | 37.90 | 210,700 | -3.61(-8.70%) |
Apr 02, 2020 | 41.53 | 42.87 | 39.57 | 41.51 | 180,334 | -0.52(-1.24%) |