Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 73.82 | 77.09 | 73.82 | 76.45 | 972,518 | +1.88(+2.52%) |
Jun 29, 2020 | 72.24 | 74.72 | 71.72 | 74.57 | 695,804 | +3.61(+5.08%) |
Jun 26, 2020 | 74.09 | 74.40 | 70.47 | 70.96 | 2,555,939 | -4.54(-6.02%) |
Jun 25, 2020 | 74.11 | 75.74 | 72.89 | 75.51 | 870,361 | +1.48(+2.00%) |
Jun 24, 2020 | 77.06 | 77.14 | 73.91 | 74.02 | 725,238 | -4.14(-5.30%) |
Jun 23, 2020 | 79.97 | 79.97 | 78.15 | 78.17 | 654,353 | -0.02(-0.02%) |
Jun 22, 2020 | 78.38 | 79.06 | 77.45 | 78.19 | 708,251 | -0.63(-0.80%) |
Jun 19, 2020 | 81.28 | 81.86 | 77.79 | 78.82 | 771,888 | -0.74(-0.93%) |
Jun 18, 2020 | 79.95 | 81.40 | 79.19 | 79.56 | 744,602 | -1.18(-1.46%) |
Jun 17, 2020 | 80.71 | 81.92 | 80.33 | 80.74 | 804,933 | +0.87(+1.09%) |
Jun 16, 2020 | 81.94 | 82.24 | 78.25 | 79.87 | 560,673 | +0.91(+1.15%) |
Jun 15, 2020 | 76.07 | 80.01 | 75.11 | 78.97 | 963,126 | +0.96(+1.23%) |
Jun 12, 2020 | 77.38 | 79.15 | 75.31 | 78.01 | 1,089,278 | +3.34(+4.48%) |
Jun 11, 2020 | 76.52 | 78.34 | 74.55 | 74.67 | 2,239,038 | -6.21(-7.68%) |
Jun 10, 2020 | 82.81 | 82.96 | 80.38 | 80.88 | 1,469,676 | -2.54(-3.04%) |
Jun 09, 2020 | 82.84 | 84.11 | 80.92 | 83.41 | 1,428,906 | +1.15(+1.40%) |
Jun 08, 2020 | 81.93 | 82.49 | 79.86 | 82.26 | 1,196,802 | +2.24(+2.80%) |
Jun 05, 2020 | 81.55 | 83.04 | 79.00 | 80.02 | 1,706,420 | +2.67(+3.45%) |
Jun 04, 2020 | 75.82 | 77.93 | 74.72 | 77.35 | 995,445 | +0.80(+1.04%) |
Jun 03, 2020 | 75.20 | 77.22 | 74.07 | 76.55 | 730,657 | +2.98(+4.06%) |
Jun 02, 2020 | 72.64 | 74.11 | 71.68 | 73.56 | 2,226,565 | +2.00(+2.79%) |
Jun 01, 2020 | 69.68 | 72.54 | 69.22 | 71.57 | 637,626 | +1.95(+2.80%) |
May 29, 2020 | 69.61 | 70.85 | 68.76 | 69.62 | 746,148 | -1.02(-1.45%) |
May 28, 2020 | 73.33 | 73.33 | 69.86 | 70.64 | 798,642 | -1.98(-2.73%) |
May 27, 2020 | 73.02 | 73.57 | 70.94 | 72.62 | 834,778 | +2.02(+2.86%) |
May 26, 2020 | 68.88 | 71.27 | 68.43 | 70.60 | 883,247 | +4.70(+7.14%) |
May 22, 2020 | 66.33 | 66.88 | 64.61 | 65.90 | 530,467 | -0.32(-0.48%) |
May 21, 2020 | 67.69 | 67.98 | 66.16 | 66.22 | 453,176 | -1.48(-2.18%) |
May 20, 2020 | 67.84 | 68.54 | 66.57 | 67.69 | 1,076,013 | +2.53(+3.88%) |
May 19, 2020 | 65.97 | 68.33 | 64.45 | 65.17 | 1,103,601 | -1.30(-1.96%) |
May 18, 2020 | 65.78 | 67.39 | 64.18 | 66.47 | 885,897 | +5.49(+9.00%) |
May 15, 2020 | 59.00 | 61.79 | 58.89 | 60.98 | 632,547 | +1.17(+1.95%) |
May 14, 2020 | 55.94 | 60.15 | 55.73 | 59.81 | 872,119 | +2.10(+3.64%) |
May 13, 2020 | 59.00 | 59.48 | 56.41 | 57.71 | 1,142,320 | -2.10(-3.51%) |
May 12, 2020 | 64.69 | 64.72 | 59.61 | 59.81 | 1,367,474 | -3.69(-5.81%) |
May 11, 2020 | 62.64 | 64.64 | 61.95 | 63.51 | 1,044,303 | -0.77(-1.19%) |
May 08, 2020 | 64.35 | 65.42 | 63.99 | 64.27 | 732,981 | +1.36(+2.16%) |
May 07, 2020 | 62.18 | 64.97 | 62.17 | 62.91 | 979,446 | +2.06(+3.39%) |
May 06, 2020 | 60.60 | 61.69 | 59.48 | 60.85 | 726,275 | +0.44(+0.72%) |
May 05, 2020 | 60.74 | 62.83 | 60.17 | 60.42 | 596,596 | +0.42(+0.70%) |
May 04, 2020 | 58.80 | 61.96 | 58.63 | 60.00 | 829,623 | -0.23(-0.39%) |
May 01, 2020 | 63.78 | 65.72 | 59.74 | 60.23 | 2,290,012 | +1.71(+2.92%) |
Apr 30, 2020 | 57.70 | 59.36 | 56.99 | 58.52 | 1,140,250 | -1.20(-2.00%) |
Apr 29, 2020 | 58.96 | 60.69 | 57.08 | 59.72 | 751,694 | +3.23(+5.71%) |
Apr 28, 2020 | 57.65 | 58.47 | 54.92 | 56.49 | 990,970 | +1.28(+2.32%) |
Apr 27, 2020 | 53.17 | 55.76 | 52.42 | 55.21 | 763,659 | +3.29(+6.35%) |
Apr 24, 2020 | 51.05 | 52.56 | 50.71 | 51.91 | 523,160 | +1.00(+1.97%) |
Apr 23, 2020 | 50.78 | 51.72 | 49.55 | 50.91 | 508,604 | +0.74(+1.47%) |
Apr 22, 2020 | 50.46 | 50.96 | 49.41 | 50.17 | 616,958 | +0.81(+1.63%) |
Apr 21, 2020 | 48.85 | 50.37 | 48.59 | 49.37 | 524,999 | -1.44(-2.83%) |
Apr 20, 2020 | 50.62 | 51.63 | 49.71 | 50.80 | 828,612 | -1.48(-2.83%) |
Apr 17, 2020 | 54.42 | 55.71 | 52.14 | 52.28 | 984,682 | +0.44(+0.84%) |
Apr 16, 2020 | 53.45 | 53.90 | 50.86 | 51.84 | 860,877 | -1.38(-2.59%) |
Apr 15, 2020 | 51.73 | 53.84 | 51.50 | 53.22 | 648,059 | -1.35(-2.48%) |
Apr 14, 2020 | 54.94 | 55.35 | 53.23 | 54.58 | 889,521 | +0.94(+1.76%) |
Apr 13, 2020 | 55.68 | 55.68 | 52.14 | 53.63 | 658,048 | -2.32(-4.15%) |
Apr 09, 2020 | 54.16 | 57.26 | 52.92 | 55.96 | 1,268,387 | +3.04(+5.75%) |
Apr 08, 2020 | 52.07 | 53.53 | 50.66 | 52.91 | 741,211 | +1.91(+3.75%) |
Apr 07, 2020 | 55.69 | 55.69 | 50.64 | 51.00 | 843,499 | -0.81(-1.56%) |
Apr 06, 2020 | 51.08 | 52.16 | 49.61 | 51.81 | 1,586,821 | +4.53(+9.58%) |
Apr 03, 2020 | 49.91 | 50.36 | 46.23 | 47.28 | 1,101,169 | -2.66(-5.33%) |
Apr 02, 2020 | 50.17 | 51.66 | 48.17 | 49.94 | 1,011,492 | -0.52(-1.04%) |