Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 60.20 | 62.40 | 59.40 | 62.00 | 9,720 | +1.40(+2.31%) |
Jun 29, 2020 | 59.40 | 63.00 | 58.20 | 60.60 | 8,247 | +2.20(+3.77%) |
Jun 26, 2020 | 63.20 | 64.20 | 58.00 | 58.40 | 59,770 | -4.80(-7.59%) |
Jun 25, 2020 | 62.40 | 63.80 | 61.40 | 63.20 | 9,367 | +0.20(+0.32%) |
Jun 24, 2020 | 64.60 | 66.50 | 61.40 | 63.00 | 14,723 | -3.20(-4.83%) |
Jun 23, 2020 | 67.60 | 68.80 | 65.20 | 66.20 | 9,706 | -0.40(-0.60%) |
Jun 22, 2020 | 66.40 | 67.60 | 65.00 | 66.60 | 8,351 | -0.40(-0.60%) |
Jun 19, 2020 | 66.00 | 68.60 | 66.00 | 67.00 | 18,570 | +0.40(+0.60%) |
Jun 18, 2020 | 63.60 | 68.00 | 63.60 | 66.60 | 9,547 | +3.00(+4.72%) |
Jun 17, 2020 | 66.40 | 66.40 | 63.20 | 63.60 | 7,690 | -2.00(-3.05%) |
Jun 16, 2020 | 71.00 | 72.00 | 63.80 | 65.60 | 10,207 | -3.20(-4.65%) |
Jun 15, 2020 | 62.00 | 69.00 | 62.00 | 68.80 | 13,162 | +4.60(+7.17%) |
Jun 12, 2020 | 65.40 | 66.80 | 62.00 | 64.20 | 17,230 | +2.50(+4.05%) |
Jun 11, 2020 | 73.00 | 73.70 | 61.60 | 61.70 | 27,946 | -14.30(-18.82%) |
Jun 10, 2020 | 78.40 | 78.40 | 73.20 | 76.00 | 21,492 | -2.40(-3.06%) |
Jun 09, 2020 | 78.80 | 82.40 | 76.40 | 78.40 | 19,661 | -1.40(-1.75%) |
Jun 08, 2020 | 79.00 | 84.20 | 73.40 | 79.80 | 27,077 | +2.20(+2.84%) |
Jun 05, 2020 | 76.00 | 78.60 | 75.40 | 77.60 | 33,895 | +5.80(+8.08%) |
Jun 04, 2020 | 72.20 | 76.80 | 71.60 | 71.80 | 19,923 | -1.80(-2.45%) |
Jun 03, 2020 | 69.40 | 77.80 | 68.80 | 73.60 | 21,657 | +4.80(+6.98%) |
Jun 02, 2020 | 70.20 | 71.20 | 65.80 | 68.80 | 28,067 | -0.80(-1.15%) |
Jun 01, 2020 | 75.40 | 76.20 | 69.40 | 69.60 | 20,280 | -5.70(-7.57%) |
May 29, 2020 | 73.20 | 75.80 | 70.00 | 75.30 | 17,940 | +2.10(+2.87%) |
May 28, 2020 | 77.00 | 79.00 | 72.60 | 73.20 | 41,192 | -2.20(-2.92%) |
May 27, 2020 | 69.20 | 77.00 | 69.20 | 75.40 | 42,262 | +7.00(+10.23%) |
May 26, 2020 | 65.80 | 70.60 | 64.60 | 68.40 | 20,050 | +5.20(+8.23%) |
May 22, 2020 | 61.00 | 63.80 | 58.20 | 63.20 | 10,110 | +2.40(+3.95%) |
May 21, 2020 | 57.20 | 64.80 | 56.40 | 60.80 | 22,708 | +3.80(+6.67%) |
May 20, 2020 | 55.80 | 60.00 | 55.00 | 57.00 | 27,433 | +3.40(+6.34%) |
May 19, 2020 | 48.20 | 59.60 | 48.20 | 53.60 | 58,513 | +5.30(+10.97%) |
May 18, 2020 | 50.60 | 52.91 | 48.00 | 48.30 | 24,023 | +0.50(+1.05%) |
May 15, 2020 | 47.20 | 48.00 | 45.00 | 47.80 | 21,800 | +0.60(+1.27%) |
May 14, 2020 | 49.20 | 49.20 | 45.40 | 47.20 | 28,951 | -4.00(-7.81%) |
May 13, 2020 | 58.20 | 58.20 | 49.00 | 51.20 | 24,665 | -7.20(-12.33%) |
May 12, 2020 | 59.40 | 60.40 | 58.00 | 58.40 | 13,271 | -0.20(-0.34%) |
May 11, 2020 | 62.00 | 63.40 | 57.65 | 58.60 | 17,213 | -5.50(-8.58%) |
May 08, 2020 | 55.60 | 64.80 | 54.00 | 64.10 | 31,270 | +7.30(+12.85%) |
May 07, 2020 | 52.40 | 56.80 | 52.00 | 56.80 | 16,380 | +4.60(+8.81%) |
May 06, 2020 | 57.40 | 58.20 | 52.00 | 52.20 | 25,675 | -7.80(-13.00%) |
May 05, 2020 | 63.20 | 65.20 | 58.00 | 60.00 | 32,329 | -1.00(-1.64%) |
May 04, 2020 | 58.20 | 61.60 | 54.40 | 61.00 | 27,479 | +1.20(+2.01%) |
May 01, 2020 | 56.20 | 59.80 | 51.40 | 59.80 | 26,080 | +2.00(+3.46%) |
Apr 30, 2020 | 59.00 | 62.40 | 56.70 | 57.80 | 34,475 | -4.00(-6.47%) |
Apr 29, 2020 | 57.60 | 66.20 | 57.40 | 61.80 | 31,284 | +6.00(+10.75%) |
Apr 28, 2020 | 57.40 | 58.20 | 55.00 | 55.80 | 13,960 | +1.80(+3.33%) |
Apr 27, 2020 | 47.80 | 54.20 | 47.80 | 54.00 | 17,218 | +6.20(+12.97%) |
Apr 24, 2020 | 47.60 | 49.00 | 45.80 | 47.80 | 9,570 | -0.80(-1.65%) |
Apr 23, 2020 | 48.40 | 51.02 | 47.80 | 48.60 | 12,275 | +0.00(+0.00%) |
Apr 22, 2020 | 48.60 | 50.00 | 47.00 | 48.60 | 11,230 | +1.00(+2.10%) |
Apr 21, 2020 | 50.20 | 51.40 | 47.40 | 47.60 | 7,717 | -4.10(-7.93%) |
Apr 20, 2020 | 50.20 | 55.40 | 50.20 | 51.70 | 10,402 | -1.10(-2.08%) |
Apr 17, 2020 | 56.00 | 57.00 | 49.20 | 52.80 | 14,265 | +1.20(+2.33%) |
Apr 16, 2020 | 54.20 | 54.60 | 51.40 | 51.60 | 9,804 | -3.00(-5.49%) |
Apr 15, 2020 | 54.40 | 55.60 | 51.20 | 54.60 | 9,050 | -3.00(-5.21%) |
Apr 14, 2020 | 58.20 | 60.00 | 55.00 | 57.60 | 15,640 | +1.00(+1.77%) |
Apr 13, 2020 | 55.00 | 58.00 | 52.20 | 56.60 | 13,100 | +1.20(+2.17%) |
Apr 09, 2020 | 53.40 | 56.00 | 51.00 | 55.40 | 18,440 | +4.20(+8.20%) |
Apr 08, 2020 | 51.00 | 52.80 | 49.00 | 51.20 | 17,129 | +1.80(+3.64%) |
Apr 07, 2020 | 52.40 | 54.64 | 47.40 | 49.40 | 33,650 | -0.60(-1.20%) |
Apr 06, 2020 | 44.60 | 50.80 | 44.60 | 50.00 | 20,250 | +5.60(+12.61%) |
Apr 03, 2020 | 45.60 | 47.00 | 41.20 | 44.40 | 20,500 | -2.00(-4.31%) |
Apr 02, 2020 | 47.80 | 52.80 | 43.40 | 46.40 | 17,693 | -1.40(-2.93%) |