Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 69.04 | 69.25 | 67.78 | 68.82 | 332,416 | -0.30(-0.44%) |
Jun 29, 2020 | 68.34 | 70.10 | 67.24 | 69.12 | 304,319 | +1.59(+2.35%) |
Jun 26, 2020 | 68.28 | 68.54 | 65.76 | 67.54 | 1,309,300 | -1.43(-2.07%) |
Jun 25, 2020 | 65.90 | 69.32 | 65.58 | 68.97 | 586,949 | +2.25(+3.38%) |
Jun 24, 2020 | 68.37 | 68.68 | 66.66 | 66.71 | 423,260 | -2.80(-4.03%) |
Jun 23, 2020 | 69.63 | 70.24 | 68.63 | 69.52 | 364,940 | +1.18(+1.72%) |
Jun 22, 2020 | 67.80 | 69.01 | 66.46 | 68.34 | 425,167 | -0.24(-0.36%) |
Jun 19, 2020 | 72.15 | 72.70 | 68.58 | 68.58 | 639,651 | -2.98(-4.16%) |
Jun 18, 2020 | 70.64 | 72.96 | 70.39 | 71.56 | 462,887 | +0.02(+0.03%) |
Jun 17, 2020 | 74.69 | 74.69 | 71.06 | 71.54 | 478,151 | -2.39(-3.23%) |
Jun 16, 2020 | 71.19 | 74.41 | 71.18 | 73.94 | 792,476 | +6.54(+9.70%) |
Jun 15, 2020 | 62.53 | 67.50 | 62.13 | 67.40 | 423,253 | +2.19(+3.35%) |
Jun 12, 2020 | 67.11 | 67.54 | 63.41 | 65.21 | 444,460 | +1.21(+1.88%) |
Jun 11, 2020 | 67.03 | 68.39 | 63.77 | 64.01 | 590,643 | -7.18(-10.09%) |
Jun 10, 2020 | 72.72 | 73.01 | 70.45 | 71.19 | 600,350 | -1.55(-2.13%) |
Jun 09, 2020 | 73.61 | 74.68 | 72.52 | 72.74 | 394,250 | -2.28(-3.04%) |
Jun 08, 2020 | 76.16 | 77.22 | 74.26 | 75.02 | 367,219 | -0.01(-0.01%) |
Jun 05, 2020 | 75.62 | 77.50 | 74.86 | 75.03 | 596,490 | +2.92(+4.05%) |
Jun 04, 2020 | 70.46 | 72.27 | 69.67 | 72.11 | 404,481 | +1.00(+1.41%) |
Jun 03, 2020 | 69.61 | 71.66 | 69.32 | 71.11 | 318,208 | +2.92(+4.28%) |
Jun 02, 2020 | 66.36 | 68.28 | 66.36 | 68.19 | 378,169 | +2.46(+3.74%) |
Jun 01, 2020 | 65.42 | 66.78 | 65.29 | 65.73 | 344,719 | +0.30(+0.46%) |
May 29, 2020 | 65.99 | 66.90 | 64.79 | 65.43 | 537,208 | -1.20(-1.79%) |
May 28, 2020 | 68.64 | 68.64 | 65.94 | 66.62 | 392,624 | -1.02(-1.51%) |
May 27, 2020 | 68.99 | 70.30 | 66.42 | 67.64 | 499,597 | +0.67(+0.99%) |
May 26, 2020 | 67.13 | 68.07 | 66.55 | 66.98 | 548,874 | +2.44(+3.78%) |
May 22, 2020 | 65.65 | 66.27 | 63.76 | 64.54 | 348,242 | -0.20(-0.30%) |
May 21, 2020 | 61.37 | 65.64 | 61.37 | 64.73 | 868,983 | +3.25(+5.29%) |
May 20, 2020 | 61.96 | 64.59 | 61.21 | 61.48 | 728,512 | +2.47(+4.19%) |
May 19, 2020 | 62.21 | 64.68 | 58.76 | 59.01 | 708,045 | +0.73(+1.26%) |
May 18, 2020 | 55.46 | 58.77 | 54.56 | 58.27 | 627,878 | +5.96(+11.39%) |
May 15, 2020 | 51.87 | 53.27 | 51.21 | 52.32 | 451,398 | -0.14(-0.26%) |
May 14, 2020 | 49.85 | 52.82 | 47.60 | 52.45 | 407,183 | +1.56(+3.06%) |
May 13, 2020 | 53.77 | 54.03 | 50.53 | 50.89 | 508,865 | -3.49(-6.42%) |
May 12, 2020 | 55.22 | 55.93 | 53.89 | 54.38 | 328,792 | -0.32(-0.59%) |
May 11, 2020 | 56.83 | 56.83 | 53.89 | 54.71 | 425,213 | -3.26(-5.63%) |
May 08, 2020 | 57.28 | 58.49 | 56.58 | 57.97 | 413,237 | +2.62(+4.73%) |
May 07, 2020 | 56.00 | 57.63 | 55.28 | 55.35 | 283,132 | +0.40(+0.73%) |
May 06, 2020 | 58.52 | 58.83 | 54.91 | 54.95 | 394,246 | -3.13(-5.38%) |
May 05, 2020 | 58.61 | 60.21 | 57.46 | 58.08 | 321,482 | +0.29(+0.51%) |
May 04, 2020 | 56.41 | 58.20 | 56.06 | 57.78 | 230,945 | +0.27(+0.48%) |
May 01, 2020 | 58.32 | 58.32 | 56.24 | 57.51 | 346,303 | -2.28(-3.82%) |
Apr 30, 2020 | 59.82 | 60.40 | 57.95 | 59.79 | 371,402 | -1.72(-2.79%) |
Apr 29, 2020 | 59.97 | 61.90 | 59.60 | 61.51 | 450,723 | +3.72(+6.44%) |
Apr 28, 2020 | 56.28 | 58.53 | 56.28 | 57.78 | 342,832 | +3.24(+5.95%) |
Apr 27, 2020 | 52.36 | 55.14 | 52.14 | 54.54 | 536,514 | +2.99(+5.80%) |
Apr 24, 2020 | 52.16 | 52.82 | 51.11 | 51.55 | 514,251 | -0.45(-0.87%) |
Apr 23, 2020 | 52.68 | 52.92 | 51.19 | 52.00 | 992,998 | +1.22(+2.39%) |
Apr 22, 2020 | 52.01 | 52.03 | 50.02 | 50.79 | 332,993 | +0.45(+0.90%) |
Apr 21, 2020 | 50.66 | 51.02 | 49.69 | 50.34 | 400,477 | -2.15(-4.09%) |
Apr 20, 2020 | 54.30 | 54.39 | 52.42 | 52.48 | 513,646 | -3.15(-5.66%) |
Apr 17, 2020 | 56.57 | 56.75 | 54.30 | 55.63 | 473,743 | +0.91(+1.67%) |
Apr 16, 2020 | 58.09 | 59.63 | 53.91 | 54.72 | 458,669 | -3.42(-5.88%) |
Apr 15, 2020 | 58.57 | 59.93 | 55.50 | 58.14 | 477,799 | -3.13(-5.10%) |
Apr 14, 2020 | 63.60 | 64.64 | 60.31 | 61.26 | 268,297 | -0.98(-1.57%) |
Apr 13, 2020 | 65.16 | 65.16 | 60.95 | 62.24 | 406,573 | -2.31(-3.58%) |
Apr 09, 2020 | 59.57 | 65.08 | 58.58 | 64.56 | 744,746 | +6.59(+11.36%) |
Apr 08, 2020 | 56.48 | 58.70 | 55.75 | 57.97 | 394,732 | +2.26(+4.06%) |
Apr 07, 2020 | 56.49 | 59.02 | 55.53 | 55.71 | 556,293 | +2.12(+3.96%) |
Apr 06, 2020 | 51.18 | 54.35 | 51.00 | 53.59 | 443,446 | +4.77(+9.78%) |
Apr 03, 2020 | 53.37 | 53.39 | 47.45 | 48.81 | 372,542 | -4.03(-7.63%) |
Apr 02, 2020 | 53.13 | 54.75 | 51.12 | 52.84 | 366,695 | -0.18(-0.33%) |