Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 65.53 | 67.57 | 65.53 | 67.38 | 385,406 | +1.92(+2.94%) |
Jun 29, 2020 | 65.20 | 65.72 | 64.26 | 65.45 | 268,772 | +1.17(+1.82%) |
Jun 26, 2020 | 64.36 | 65.07 | 63.51 | 64.28 | 651,151 | -0.47(-0.73%) |
Jun 25, 2020 | 64.98 | 65.15 | 63.38 | 64.75 | 316,443 | -0.80(-1.21%) |
Jun 24, 2020 | 65.13 | 65.96 | 64.19 | 65.55 | 280,731 | -0.40(-0.61%) |
Jun 23, 2020 | 67.33 | 67.33 | 65.32 | 65.95 | 209,251 | -0.28(-0.42%) |
Jun 22, 2020 | 64.72 | 67.01 | 63.83 | 66.23 | 301,935 | +1.08(+1.65%) |
Jun 19, 2020 | 66.77 | 67.66 | 65.07 | 65.16 | 668,648 | -1.61(-2.41%) |
Jun 18, 2020 | 65.83 | 67.24 | 65.83 | 66.76 | 193,723 | +0.11(+0.17%) |
Jun 17, 2020 | 68.57 | 68.57 | 66.35 | 66.65 | 221,236 | -1.95(-2.84%) |
Jun 16, 2020 | 70.07 | 70.60 | 68.11 | 68.60 | 237,612 | +0.73(+1.07%) |
Jun 15, 2020 | 65.44 | 68.25 | 64.98 | 67.87 | 242,171 | +0.60(+0.90%) |
Jun 12, 2020 | 69.15 | 69.15 | 65.08 | 67.27 | 326,147 | +0.19(+0.29%) |
Jun 11, 2020 | 70.44 | 70.44 | 66.61 | 67.08 | 373,602 | -5.05(-7.00%) |
Jun 10, 2020 | 73.02 | 73.50 | 71.92 | 72.12 | 307,035 | -1.29(-1.75%) |
Jun 09, 2020 | 72.93 | 74.16 | 71.29 | 73.41 | 448,608 | -0.48(-0.65%) |
Jun 08, 2020 | 73.17 | 74.39 | 72.42 | 73.89 | 392,595 | +1.32(+1.82%) |
Jun 05, 2020 | 73.22 | 75.26 | 72.36 | 72.57 | 331,979 | +0.63(+0.88%) |
Jun 04, 2020 | 72.63 | 72.92 | 71.25 | 71.94 | 205,729 | -1.61(-2.19%) |
Jun 03, 2020 | 72.98 | 74.56 | 72.98 | 73.55 | 220,952 | +1.25(+1.73%) |
Jun 02, 2020 | 73.02 | 73.29 | 71.51 | 72.30 | 207,283 | -0.22(-0.30%) |
Jun 01, 2020 | 73.48 | 73.96 | 72.48 | 72.52 | 330,907 | -0.91(-1.24%) |
May 29, 2020 | 72.57 | 73.73 | 72.14 | 73.43 | 384,470 | -0.24(-0.32%) |
May 28, 2020 | 73.46 | 74.73 | 72.84 | 73.66 | 502,038 | +1.73(+2.41%) |
May 27, 2020 | 71.13 | 72.28 | 70.31 | 71.93 | 353,431 | +2.22(+3.19%) |
May 26, 2020 | 70.81 | 71.36 | 69.37 | 69.71 | 242,072 | +1.03(+1.50%) |
May 22, 2020 | 68.62 | 68.85 | 68.13 | 68.68 | 155,983 | +0.38(+0.55%) |
May 21, 2020 | 68.07 | 69.48 | 68.07 | 68.30 | 303,725 | -0.24(-0.36%) |
May 20, 2020 | 68.05 | 68.99 | 67.53 | 68.55 | 283,055 | +1.34(+1.99%) |
May 19, 2020 | 69.81 | 70.82 | 67.07 | 67.21 | 282,994 | -3.32(-4.71%) |
May 18, 2020 | 68.38 | 71.16 | 67.86 | 70.53 | 465,875 | +4.74(+7.20%) |
May 15, 2020 | 66.13 | 66.49 | 63.89 | 65.79 | 1,134,770 | -0.09(-0.13%) |
May 14, 2020 | 65.56 | 65.94 | 63.18 | 65.88 | 511,847 | -0.80(-1.21%) |
May 13, 2020 | 67.03 | 67.31 | 65.10 | 66.69 | 383,570 | -0.99(-1.46%) |
May 12, 2020 | 69.04 | 69.40 | 67.60 | 67.67 | 289,782 | -1.64(-2.37%) |
May 11, 2020 | 69.34 | 70.52 | 67.99 | 69.32 | 436,479 | -0.96(-1.36%) |
May 08, 2020 | 69.16 | 70.46 | 68.93 | 70.27 | 339,192 | +2.29(+3.37%) |
May 07, 2020 | 67.89 | 68.94 | 67.49 | 67.98 | 242,413 | +1.53(+2.30%) |
May 06, 2020 | 69.33 | 69.33 | 66.42 | 66.45 | 234,884 | -3.06(-4.40%) |
May 05, 2020 | 70.33 | 70.80 | 68.99 | 69.51 | 256,195 | +0.16(+0.23%) |
May 04, 2020 | 67.44 | 69.60 | 67.31 | 69.35 | 285,614 | +1.04(+1.53%) |
May 01, 2020 | 68.18 | 68.52 | 67.10 | 68.31 | 354,160 | -0.92(-1.33%) |
Apr 30, 2020 | 70.66 | 70.66 | 68.68 | 69.23 | 577,902 | -2.54(-3.53%) |
Apr 29, 2020 | 75.85 | 75.85 | 71.00 | 71.77 | 511,619 | -1.82(-2.47%) |
Apr 28, 2020 | 77.92 | 78.37 | 73.50 | 73.58 | 564,244 | -1.55(-2.07%) |
Apr 27, 2020 | 75.61 | 76.85 | 75.06 | 75.14 | 322,791 | -0.47(-0.62%) |
Apr 24, 2020 | 74.83 | 76.01 | 74.12 | 75.61 | 446,845 | +1.14(+1.53%) |
Apr 23, 2020 | 75.00 | 76.14 | 73.37 | 74.47 | 216,668 | -1.07(-1.41%) |
Apr 22, 2020 | 75.56 | 76.50 | 74.01 | 75.54 | 295,635 | +1.49(+2.02%) |
Apr 21, 2020 | 70.85 | 74.49 | 70.85 | 74.04 | 349,996 | +1.09(+1.50%) |
Apr 20, 2020 | 75.55 | 76.08 | 72.48 | 72.95 | 341,070 | -4.13(-5.36%) |
Apr 17, 2020 | 76.26 | 77.65 | 75.52 | 77.08 | 289,913 | +2.48(+3.33%) |
Apr 16, 2020 | 74.27 | 75.35 | 72.53 | 74.60 | 263,483 | +0.37(+0.50%) |
Apr 15, 2020 | 75.41 | 76.76 | 73.99 | 74.22 | 240,868 | -4.15(-5.30%) |
Apr 14, 2020 | 78.04 | 78.65 | 75.54 | 78.38 | 313,341 | +2.81(+3.71%) |
Apr 13, 2020 | 77.94 | 78.06 | 75.05 | 75.57 | 249,134 | -3.52(-4.45%) |
Apr 09, 2020 | 76.82 | 79.91 | 76.18 | 79.09 | 323,073 | +4.03(+5.37%) |
Apr 08, 2020 | 72.80 | 75.81 | 71.38 | 75.06 | 344,205 | +3.14(+4.36%) |
Apr 07, 2020 | 76.57 | 76.71 | 71.22 | 71.92 | 329,786 | -2.61(-3.51%) |
Apr 06, 2020 | 70.70 | 74.82 | 69.49 | 74.54 | 386,148 | +6.85(+10.12%) |
Apr 03, 2020 | 68.32 | 69.22 | 66.35 | 67.68 | 360,838 | -0.89(-1.29%) |
Apr 02, 2020 | 66.66 | 70.43 | 66.18 | 68.57 | 298,444 | +1.35(+2.02%) |