Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 73.71 | 76.98 | 73.71 | 76.34 | 973,992 | +1.88(+2.52%) |
Jun 29, 2020 | 72.13 | 74.60 | 71.61 | 74.46 | 696,858 | +3.60(+5.08%) |
Jun 26, 2020 | 73.98 | 74.29 | 70.37 | 70.85 | 2,559,813 | -4.54(-6.02%) |
Jun 25, 2020 | 74.00 | 75.62 | 72.78 | 75.39 | 871,680 | +1.48(+2.00%) |
Jun 24, 2020 | 76.94 | 77.03 | 73.79 | 73.91 | 726,337 | -4.14(-5.30%) |
Jun 23, 2020 | 79.85 | 79.85 | 78.03 | 78.05 | 655,345 | -0.02(-0.02%) |
Jun 22, 2020 | 78.26 | 78.94 | 77.33 | 78.07 | 709,325 | -0.63(-0.80%) |
Jun 19, 2020 | 81.16 | 81.74 | 77.67 | 78.70 | 773,058 | -0.74(-0.93%) |
Jun 18, 2020 | 79.83 | 81.28 | 79.07 | 79.44 | 745,730 | -1.18(-1.46%) |
Jun 17, 2020 | 80.59 | 81.80 | 80.21 | 80.62 | 806,153 | +0.87(+1.09%) |
Jun 16, 2020 | 81.82 | 82.12 | 78.14 | 79.75 | 561,522 | +0.91(+1.15%) |
Jun 15, 2020 | 75.96 | 79.89 | 74.99 | 78.85 | 964,586 | +0.95(+1.23%) |
Jun 12, 2020 | 77.26 | 79.03 | 75.20 | 77.89 | 1,090,929 | +3.34(+4.48%) |
Jun 11, 2020 | 76.40 | 78.22 | 74.44 | 74.55 | 2,242,431 | -6.20(-7.68%) |
Jun 10, 2020 | 82.68 | 82.83 | 80.26 | 80.76 | 1,471,903 | -2.53(-3.04%) |
Jun 09, 2020 | 82.71 | 83.98 | 80.79 | 83.29 | 1,431,072 | +1.15(+1.40%) |
Jun 08, 2020 | 81.81 | 82.36 | 79.74 | 82.14 | 1,198,616 | +2.24(+2.80%) |
Jun 05, 2020 | 81.43 | 82.92 | 78.88 | 79.90 | 1,709,007 | +2.67(+3.45%) |
Jun 04, 2020 | 75.70 | 77.82 | 74.60 | 77.23 | 996,953 | +0.80(+1.04%) |
Jun 03, 2020 | 75.09 | 77.10 | 73.96 | 76.43 | 731,765 | +2.98(+4.06%) |
Jun 02, 2020 | 72.53 | 74.00 | 71.57 | 73.45 | 2,229,939 | +2.00(+2.79%) |
Jun 01, 2020 | 69.58 | 72.43 | 69.11 | 71.46 | 638,592 | +1.95(+2.80%) |
May 29, 2020 | 69.50 | 70.75 | 68.65 | 69.51 | 747,279 | -1.02(-1.45%) |
May 28, 2020 | 73.22 | 73.22 | 69.75 | 70.53 | 799,853 | -1.98(-2.73%) |
May 27, 2020 | 72.91 | 73.46 | 70.83 | 72.51 | 836,043 | +2.02(+2.86%) |
May 26, 2020 | 68.78 | 71.16 | 68.33 | 70.49 | 884,586 | +4.70(+7.14%) |
May 22, 2020 | 66.23 | 66.78 | 64.52 | 65.80 | 531,271 | -0.32(-0.48%) |
May 21, 2020 | 67.59 | 67.87 | 66.06 | 66.12 | 453,863 | -1.47(-2.18%) |
May 20, 2020 | 67.74 | 68.44 | 66.47 | 67.59 | 1,077,644 | +2.52(+3.88%) |
May 19, 2020 | 65.87 | 68.22 | 64.35 | 65.07 | 1,105,273 | -1.30(-1.96%) |
May 18, 2020 | 65.68 | 67.29 | 64.08 | 66.37 | 887,240 | +5.48(+9.00%) |
May 15, 2020 | 58.91 | 61.69 | 58.80 | 60.89 | 633,506 | +1.16(+1.95%) |
May 14, 2020 | 55.85 | 60.06 | 55.64 | 59.72 | 873,441 | +2.10(+3.64%) |
May 13, 2020 | 58.91 | 59.39 | 56.33 | 57.63 | 1,144,051 | -2.10(-3.51%) |
May 12, 2020 | 64.59 | 64.62 | 59.52 | 59.72 | 1,369,546 | -3.69(-5.81%) |
May 11, 2020 | 62.55 | 64.55 | 61.86 | 63.41 | 1,045,886 | -0.77(-1.19%) |
May 08, 2020 | 64.25 | 65.32 | 63.90 | 64.18 | 734,092 | +1.36(+2.16%) |
May 07, 2020 | 62.09 | 64.88 | 62.07 | 62.82 | 980,930 | +2.06(+3.39%) |
May 06, 2020 | 60.51 | 61.60 | 59.39 | 60.76 | 727,376 | +0.44(+0.72%) |
May 05, 2020 | 60.64 | 62.73 | 60.08 | 60.32 | 597,501 | +0.42(+0.70%) |
May 04, 2020 | 58.71 | 61.87 | 58.54 | 59.91 | 830,881 | -0.23(-0.39%) |
May 01, 2020 | 63.68 | 65.62 | 59.65 | 60.14 | 2,293,483 | +1.71(+2.92%) |
Apr 30, 2020 | 57.62 | 59.27 | 56.90 | 58.43 | 1,141,978 | -1.19(-2.00%) |
Apr 29, 2020 | 58.87 | 60.60 | 57.00 | 59.63 | 752,833 | +3.22(+5.71%) |
Apr 28, 2020 | 57.56 | 58.38 | 54.83 | 56.40 | 992,472 | +1.28(+2.32%) |
Apr 27, 2020 | 53.09 | 55.67 | 52.34 | 55.12 | 764,817 | +3.29(+6.35%) |
Apr 24, 2020 | 50.97 | 52.48 | 50.63 | 51.83 | 523,953 | +1.00(+1.97%) |
Apr 23, 2020 | 50.70 | 51.64 | 49.48 | 50.83 | 509,375 | +0.74(+1.47%) |
Apr 22, 2020 | 50.38 | 50.88 | 49.33 | 50.10 | 617,893 | +0.81(+1.63%) |
Apr 21, 2020 | 48.78 | 50.29 | 48.52 | 49.29 | 525,795 | -1.44(-2.83%) |
Apr 20, 2020 | 50.54 | 51.55 | 49.63 | 50.73 | 829,868 | -1.47(-2.83%) |
Apr 17, 2020 | 54.34 | 55.63 | 52.06 | 52.20 | 986,175 | +0.44(+0.84%) |
Apr 16, 2020 | 53.37 | 53.81 | 50.79 | 51.77 | 862,182 | -1.38(-2.59%) |
Apr 15, 2020 | 51.65 | 53.76 | 51.43 | 53.14 | 649,042 | -1.35(-2.48%) |
Apr 14, 2020 | 54.85 | 55.26 | 53.15 | 54.49 | 890,870 | +0.94(+1.76%) |
Apr 13, 2020 | 55.60 | 55.60 | 52.06 | 53.55 | 659,046 | -2.32(-4.15%) |
Apr 09, 2020 | 54.08 | 57.17 | 52.84 | 55.87 | 1,270,309 | +3.04(+5.75%) |
Apr 08, 2020 | 51.99 | 53.44 | 50.58 | 52.83 | 742,334 | +1.91(+3.75%) |
Apr 07, 2020 | 55.61 | 55.61 | 50.57 | 50.92 | 844,777 | -0.81(-1.56%) |
Apr 06, 2020 | 51.00 | 52.08 | 49.53 | 51.73 | 1,589,226 | +4.52(+9.58%) |
Apr 03, 2020 | 49.84 | 50.28 | 46.16 | 47.21 | 1,102,838 | -2.66(-5.33%) |
Apr 02, 2020 | 50.10 | 51.58 | 48.09 | 49.86 | 1,013,025 | -0.52(-1.04%) |