Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 62.95 | 63.30 | 62.44 | 63.00 | 163,278 | -0.13(-0.21%) |
Jun 29, 2020 | 62.46 | 63.70 | 62.13 | 63.13 | 225,996 | +0.70(+1.12%) |
Jun 26, 2020 | 63.35 | 63.62 | 62.31 | 62.43 | 199,400 | -0.98(-1.55%) |
Jun 25, 2020 | 61.82 | 63.44 | 61.24 | 63.41 | 270,421 | +1.59(+2.57%) |
Jun 24, 2020 | 62.68 | 63.00 | 61.67 | 61.82 | 310,060 | -1.58(-2.49%) |
Jun 23, 2020 | 65.26 | 65.26 | 63.39 | 63.40 | 228,405 | -1.33(-2.05%) |
Jun 22, 2020 | 63.73 | 64.86 | 63.04 | 64.73 | 181,059 | +1.01(+1.59%) |
Jun 19, 2020 | 65.02 | 65.60 | 63.62 | 63.72 | 242,100 | -0.76(-1.18%) |
Jun 18, 2020 | 64.18 | 64.80 | 63.81 | 64.48 | 157,495 | +0.21(+0.33%) |
Jun 17, 2020 | 65.72 | 65.81 | 64.05 | 64.27 | 282,259 | -1.39(-2.12%) |
Jun 16, 2020 | 66.60 | 67.69 | 65.42 | 65.66 | 246,603 | +0.03(+0.05%) |
Jun 15, 2020 | 64.87 | 65.96 | 63.81 | 65.63 | 249,386 | -0.20(-0.30%) |
Jun 12, 2020 | 66.48 | 67.49 | 65.44 | 65.83 | 227,000 | +0.45(+0.69%) |
Jun 11, 2020 | 67.24 | 67.68 | 65.33 | 65.38 | 290,805 | -3.24(-4.72%) |
Jun 10, 2020 | 68.30 | 69.08 | 67.80 | 68.62 | 224,756 | +0.46(+0.67%) |
Jun 09, 2020 | 68.19 | 68.58 | 67.54 | 68.16 | 137,492 | -1.14(-1.65%) |
Jun 08, 2020 | 68.69 | 69.54 | 68.31 | 69.30 | 224,545 | +0.68(+0.99%) |
Jun 05, 2020 | 67.85 | 69.16 | 67.55 | 68.62 | 265,100 | +1.73(+2.59%) |
Jun 04, 2020 | 66.49 | 67.25 | 66.16 | 66.89 | 316,792 | -0.15(-0.22%) |
Jun 03, 2020 | 65.66 | 67.10 | 65.66 | 67.04 | 185,920 | +1.38(+2.10%) |
Jun 02, 2020 | 64.87 | 65.68 | 64.58 | 65.66 | 227,788 | +1.14(+1.77%) |
Jun 01, 2020 | 63.61 | 64.67 | 63.03 | 64.52 | 161,222 | +0.76(+1.19%) |
May 29, 2020 | 64.09 | 64.47 | 62.97 | 63.76 | 251,000 | -0.41(-0.64%) |
May 28, 2020 | 63.13 | 64.70 | 62.84 | 64.17 | 243,924 | +1.44(+2.30%) |
May 27, 2020 | 63.99 | 64.08 | 61.60 | 62.73 | 293,874 | -0.71(-1.12%) |
May 26, 2020 | 63.48 | 63.94 | 62.65 | 63.44 | 203,919 | +1.19(+1.91%) |
May 22, 2020 | 60.95 | 62.41 | 60.45 | 62.25 | 231,600 | +1.11(+1.82%) |
May 21, 2020 | 61.65 | 61.70 | 60.75 | 61.14 | 105,186 | -0.50(-0.81%) |
May 20, 2020 | 61.83 | 62.18 | 61.49 | 61.64 | 154,088 | +0.77(+1.26%) |
May 19, 2020 | 62.22 | 62.54 | 60.87 | 60.87 | 220,999 | -0.97(-1.57%) |
May 18, 2020 | 61.10 | 62.40 | 61.10 | 61.84 | 102,478 | +1.60(+2.66%) |
May 15, 2020 | 60.00 | 60.35 | 59.56 | 60.24 | 222,500 | -0.06(-0.10%) |
May 14, 2020 | 60.07 | 60.32 | 58.60 | 60.30 | 213,171 | -0.28(-0.46%) |
May 13, 2020 | 62.24 | 62.24 | 60.10 | 60.58 | 290,867 | -1.71(-2.75%) |
May 12, 2020 | 64.02 | 64.20 | 62.23 | 62.29 | 424,135 | -1.65(-2.58%) |
May 11, 2020 | 64.52 | 64.89 | 63.77 | 63.94 | 264,810 | -1.17(-1.80%) |
May 08, 2020 | 65.68 | 65.68 | 64.88 | 65.11 | 190,900 | +0.14(+0.22%) |
May 07, 2020 | 64.50 | 65.63 | 64.50 | 64.97 | 295,425 | +0.96(+1.50%) |
May 06, 2020 | 64.51 | 65.07 | 63.95 | 64.01 | 239,173 | -0.11(-0.17%) |
May 05, 2020 | 64.16 | 64.84 | 63.64 | 64.12 | 391,829 | +0.78(+1.23%) |
May 04, 2020 | 62.31 | 63.39 | 62.10 | 63.34 | 306,456 | +0.61(+0.97%) |
May 01, 2020 | 62.72 | 62.99 | 61.83 | 62.73 | 396,300 | -1.24(-1.94%) |
Apr 30, 2020 | 63.00 | 64.49 | 62.85 | 63.97 | 574,522 | +0.53(+0.84%) |
Apr 29, 2020 | 62.48 | 63.76 | 62.04 | 63.44 | 329,878 | +2.33(+3.81%) |
Apr 28, 2020 | 63.30 | 63.76 | 61.03 | 61.11 | 340,139 | -1.27(-2.04%) |
Apr 27, 2020 | 61.46 | 62.61 | 61.18 | 62.38 | 318,140 | +1.34(+2.20%) |
Apr 24, 2020 | 60.07 | 61.31 | 59.85 | 61.04 | 291,700 | +0.94(+1.56%) |
Apr 23, 2020 | 59.50 | 60.27 | 59.29 | 60.10 | 297,818 | +0.93(+1.57%) |
Apr 22, 2020 | 58.93 | 59.41 | 58.42 | 59.17 | 236,513 | +1.43(+2.48%) |
Apr 21, 2020 | 58.38 | 59.12 | 57.70 | 57.74 | 273,687 | -1.82(-3.06%) |
Apr 20, 2020 | 60.29 | 60.95 | 59.27 | 59.56 | 295,664 | -0.85(-1.41%) |
Apr 17, 2020 | 59.75 | 60.53 | 59.23 | 60.41 | 387,500 | +1.97(+3.37%) |
Apr 16, 2020 | 58.32 | 59.04 | 58.16 | 58.44 | 296,801 | -0.04(-0.07%) |
Apr 15, 2020 | 58.69 | 59.38 | 58.26 | 58.48 | 559,860 | -1.62(-2.70%) |
Apr 14, 2020 | 60.12 | 60.62 | 59.20 | 60.10 | 513,387 | +0.45(+0.75%) |
Apr 13, 2020 | 60.04 | 60.30 | 58.60 | 59.65 | 429,595 | -0.48(-0.80%) |
Apr 09, 2020 | 59.00 | 60.78 | 58.50 | 60.13 | 534,600 | +2.07(+3.57%) |
Apr 08, 2020 | 57.50 | 58.32 | 56.10 | 58.06 | 415,927 | +1.31(+2.31%) |
Apr 07, 2020 | 57.60 | 58.81 | 56.39 | 56.75 | 504,193 | +1.04(+1.87%) |
Apr 06, 2020 | 54.68 | 55.88 | 53.67 | 55.71 | 508,462 | +2.19(+4.09%) |
Apr 03, 2020 | 54.44 | 54.44 | 53.02 | 53.52 | 404,300 | -0.67(-1.24%) |
Apr 02, 2020 | 53.17 | 54.81 | 53.17 | 54.19 | 417,769 | +0.85(+1.59%) |