Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 67.63 | 68.97 | 66.86 | 68.90 | 947,114 | +1.44(+2.13%) |
Jun 29, 2020 | 68.04 | 68.11 | 66.02 | 67.46 | 536,108 | -0.41(-0.60%) |
Jun 26, 2020 | 69.56 | 70.04 | 66.97 | 67.87 | 678,900 | -1.63(-2.35%) |
Jun 25, 2020 | 70.11 | 71.00 | 68.37 | 69.50 | 512,058 | -0.37(-0.53%) |
Jun 24, 2020 | 72.00 | 72.81 | 69.46 | 69.87 | 835,624 | -2.53(-3.49%) |
Jun 23, 2020 | 73.71 | 73.90 | 72.09 | 72.40 | 1,064,136 | -0.18(-0.25%) |
Jun 22, 2020 | 70.10 | 72.86 | 69.45 | 72.58 | 1,332,920 | +2.81(+4.03%) |
Jun 19, 2020 | 68.12 | 69.77 | 66.67 | 69.77 | 3,557,600 | +1.98(+2.92%) |
Jun 18, 2020 | 67.65 | 68.07 | 66.57 | 67.79 | 729,571 | +0.01(+0.01%) |
Jun 17, 2020 | 70.73 | 70.84 | 67.45 | 67.78 | 737,364 | -2.68(-3.80%) |
Jun 16, 2020 | 69.39 | 71.11 | 68.91 | 70.46 | 1,798,894 | +3.22(+4.79%) |
Jun 15, 2020 | 63.70 | 67.78 | 63.70 | 67.24 | 1,714,622 | -1.42(-2.07%) |
Jun 12, 2020 | 69.17 | 69.34 | 67.00 | 68.66 | 499,400 | +1.19(+1.76%) |
Jun 11, 2020 | 68.66 | 69.55 | 67.02 | 67.47 | 894,129 | -3.31(-4.68%) |
Jun 10, 2020 | 69.76 | 71.52 | 69.34 | 70.78 | 727,897 | +1.46(+2.11%) |
Jun 09, 2020 | 69.83 | 70.10 | 68.65 | 69.32 | 608,698 | -1.00(-1.42%) |
Jun 08, 2020 | 67.00 | 70.63 | 66.90 | 70.32 | 778,446 | +3.39(+5.06%) |
Jun 05, 2020 | 68.98 | 69.30 | 66.58 | 66.93 | 702,000 | -0.93(-1.37%) |
Jun 04, 2020 | 70.27 | 70.71 | 67.46 | 67.86 | 697,905 | -2.48(-3.53%) |
Jun 03, 2020 | 69.38 | 70.45 | 68.81 | 70.34 | 620,480 | +1.14(+1.65%) |
Jun 02, 2020 | 68.00 | 69.79 | 67.38 | 69.20 | 1,074,673 | +1.23(+1.81%) |
Jun 01, 2020 | 66.00 | 68.41 | 65.93 | 67.97 | 873,550 | +1.82(+2.75%) |
May 29, 2020 | 65.90 | 66.42 | 63.69 | 66.15 | 1,027,200 | +0.68(+1.04%) |
May 28, 2020 | 66.50 | 67.28 | 65.26 | 65.47 | 958,553 | -0.57(-0.86%) |
May 27, 2020 | 65.09 | 66.67 | 63.15 | 66.04 | 958,154 | +0.18(+0.27%) |
May 26, 2020 | 65.05 | 66.67 | 64.38 | 65.86 | 1,414,641 | +2.05(+3.21%) |
May 22, 2020 | 61.87 | 63.81 | 61.06 | 63.81 | 1,563,500 | +1.86(+3.00%) |
May 21, 2020 | 62.18 | 62.42 | 61.29 | 61.95 | 958,459 | -0.23(-0.37%) |
May 20, 2020 | 63.00 | 65.23 | 61.57 | 62.18 | 1,143,189 | -0.64(-1.02%) |
May 19, 2020 | 62.24 | 63.82 | 61.37 | 62.82 | 1,431,621 | +0.42(+0.67%) |
May 18, 2020 | 66.28 | 66.72 | 62.03 | 62.40 | 1,883,782 | -1.49(-2.33%) |
May 15, 2020 | 65.61 | 66.50 | 63.24 | 63.89 | 4,005,100 | +5.61(+9.63%) |
May 14, 2020 | 55.67 | 58.43 | 54.50 | 58.28 | 1,802,760 | +1.74(+3.08%) |
May 13, 2020 | 59.03 | 59.03 | 55.30 | 56.54 | 960,839 | -2.49(-4.22%) |
May 12, 2020 | 60.88 | 61.35 | 58.85 | 59.03 | 906,505 | -1.05(-1.75%) |
May 11, 2020 | 58.90 | 60.71 | 58.55 | 60.08 | 1,073,166 | +1.53(+2.61%) |
May 08, 2020 | 58.37 | 58.59 | 57.16 | 58.55 | 463,300 | +0.89(+1.54%) |
May 07, 2020 | 55.11 | 58.44 | 54.78 | 57.66 | 937,211 | +3.64(+6.74%) |
May 06, 2020 | 53.86 | 54.62 | 52.82 | 54.02 | 673,565 | +0.99(+1.87%) |
May 05, 2020 | 53.00 | 53.81 | 52.68 | 53.03 | 375,710 | +1.13(+2.18%) |
May 04, 2020 | 49.99 | 51.92 | 49.43 | 51.90 | 513,966 | +1.62(+3.22%) |
May 01, 2020 | 52.49 | 52.53 | 50.06 | 50.28 | 541,500 | -3.41(-6.35%) |
Apr 30, 2020 | 53.78 | 54.98 | 52.90 | 53.69 | 349,620 | +0.19(+0.36%) |
Apr 29, 2020 | 53.15 | 54.55 | 52.55 | 53.50 | 795,186 | +1.72(+3.32%) |
Apr 28, 2020 | 53.50 | 53.99 | 50.28 | 51.78 | 636,541 | -0.46(-0.88%) |
Apr 27, 2020 | 52.12 | 53.39 | 51.81 | 52.24 | 782,720 | +0.48(+0.93%) |
Apr 24, 2020 | 51.18 | 52.04 | 50.40 | 51.76 | 692,400 | +1.43(+2.84%) |
Apr 23, 2020 | 49.02 | 50.92 | 49.02 | 50.33 | 639,389 | +1.50(+3.07%) |
Apr 22, 2020 | 49.20 | 49.86 | 48.25 | 48.83 | 1,000,833 | +1.25(+2.63%) |
Apr 21, 2020 | 49.03 | 49.99 | 46.66 | 47.58 | 1,170,634 | -2.47(-4.94%) |
Apr 20, 2020 | 50.97 | 51.99 | 49.86 | 50.05 | 680,629 | -1.43(-2.78%) |
Apr 17, 2020 | 49.31 | 51.75 | 48.86 | 51.48 | 2,000,500 | +2.98(+6.14%) |
Apr 16, 2020 | 50.11 | 50.84 | 48.02 | 48.50 | 1,593,825 | -1.52(-3.04%) |
Apr 15, 2020 | 50.29 | 51.76 | 49.80 | 50.02 | 1,636,053 | -1.79(-3.45%) |
Apr 14, 2020 | 51.31 | 52.60 | 50.80 | 51.81 | 1,097,618 | +1.13(+2.23%) |
Apr 13, 2020 | 51.18 | 51.57 | 48.73 | 50.68 | 599,699 | -0.84(-1.63%) |
Apr 09, 2020 | 51.46 | 53.42 | 50.28 | 51.52 | 728,100 | +1.11(+2.20%) |
Apr 08, 2020 | 45.96 | 50.98 | 45.81 | 50.41 | 590,225 | +4.77(+10.45%) |
Apr 07, 2020 | 49.17 | 50.15 | 45.51 | 45.64 | 791,217 | -1.55(-3.28%) |
Apr 06, 2020 | 46.28 | 47.76 | 46.10 | 47.19 | 749,142 | +2.70(+6.07%) |
Apr 03, 2020 | 45.28 | 45.71 | 43.03 | 44.49 | 890,300 | -0.90(-1.98%) |
Apr 02, 2020 | 45.02 | 47.79 | 44.33 | 45.39 | 632,112 | +0.47(+1.05%) |