Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 64.50 | 66.08 | 64.50 | 65.03 | 1,968,922 | +1.02(+1.59%) |
Jun 29, 2020 | 63.92 | 64.88 | 63.23 | 64.02 | 1,644,670 | +0.49(+0.77%) |
Jun 26, 2020 | 61.17 | 64.41 | 60.66 | 63.52 | 13,929,200 | +2.05(+3.33%) |
Jun 25, 2020 | 60.86 | 61.52 | 58.91 | 61.48 | 2,248,970 | +0.13(+0.21%) |
Jun 24, 2020 | 61.23 | 62.13 | 60.16 | 61.34 | 1,712,692 | -0.78(-1.26%) |
Jun 23, 2020 | 62.75 | 62.99 | 61.19 | 62.12 | 1,396,474 | +0.43(+0.70%) |
Jun 22, 2020 | 59.27 | 61.74 | 58.75 | 61.70 | 1,342,876 | +2.12(+3.56%) |
Jun 19, 2020 | 60.68 | 60.97 | 58.63 | 59.58 | 1,902,600 | -0.40(-0.68%) |
Jun 18, 2020 | 60.45 | 60.94 | 59.57 | 59.98 | 1,015,044 | -0.24(-0.39%) |
Jun 17, 2020 | 61.04 | 62.10 | 60.01 | 60.22 | 1,073,160 | -0.20(-0.33%) |
Jun 16, 2020 | 60.72 | 60.75 | 57.77 | 60.41 | 1,238,450 | +1.70(+2.90%) |
Jun 15, 2020 | 55.00 | 58.85 | 54.10 | 58.71 | 1,767,034 | +2.38(+4.22%) |
Jun 12, 2020 | 59.36 | 59.36 | 54.52 | 56.34 | 2,165,000 | -0.58(-1.02%) |
Jun 11, 2020 | 58.84 | 58.97 | 56.83 | 56.91 | 1,877,718 | -4.31(-7.04%) |
Jun 10, 2020 | 59.49 | 61.86 | 58.52 | 61.23 | 1,914,254 | +1.68(+2.81%) |
Jun 09, 2020 | 59.75 | 61.19 | 58.55 | 59.55 | 1,318,688 | -0.68(-1.13%) |
Jun 08, 2020 | 62.50 | 63.52 | 59.72 | 60.23 | 1,709,666 | -2.25(-3.59%) |
Jun 05, 2020 | 58.67 | 63.02 | 58.41 | 62.48 | 2,570,200 | +5.30(+9.27%) |
Jun 04, 2020 | 57.63 | 58.79 | 56.53 | 57.17 | 2,513,724 | -1.24(-2.12%) |
Jun 03, 2020 | 60.60 | 61.00 | 58.33 | 58.41 | 1,672,116 | -1.59(-2.66%) |
Jun 02, 2020 | 60.41 | 61.41 | 59.32 | 60.01 | 1,355,656 | +0.06(+0.10%) |
Jun 01, 2020 | 60.41 | 61.16 | 59.87 | 59.95 | 1,518,548 | -0.11(-0.18%) |
May 29, 2020 | 59.62 | 61.05 | 59.31 | 60.06 | 1,880,000 | +0.18(+0.30%) |
May 28, 2020 | 63.88 | 63.88 | 59.58 | 59.88 | 2,260,856 | -2.97(-4.73%) |
May 27, 2020 | 64.78 | 65.02 | 61.84 | 62.85 | 1,720,400 | -1.15(-1.79%) |
May 26, 2020 | 65.91 | 66.42 | 63.47 | 64.00 | 2,235,998 | +0.15(+0.23%) |
May 22, 2020 | 62.80 | 63.94 | 62.31 | 63.85 | 1,503,400 | +1.45(+2.32%) |
May 21, 2020 | 61.05 | 62.98 | 60.82 | 62.41 | 1,510,762 | +1.36(+2.22%) |
May 20, 2020 | 61.40 | 62.20 | 60.61 | 61.05 | 2,033,464 | +1.46(+2.45%) |
May 19, 2020 | 61.10 | 62.25 | 59.58 | 59.59 | 1,217,086 | -1.79(-2.92%) |
May 18, 2020 | 59.74 | 61.80 | 59.52 | 61.38 | 1,516,716 | +3.91(+6.79%) |
May 15, 2020 | 55.98 | 58.20 | 55.34 | 57.48 | 1,041,800 | +1.34(+2.39%) |
May 14, 2020 | 55.65 | 56.44 | 54.27 | 56.13 | 1,409,070 | -0.83(-1.45%) |
May 13, 2020 | 56.50 | 58.58 | 55.87 | 56.96 | 1,879,124 | +0.26(+0.46%) |
May 12, 2020 | 58.91 | 59.36 | 56.64 | 56.70 | 1,786,800 | -2.01(-3.42%) |
May 11, 2020 | 56.50 | 59.19 | 56.17 | 58.71 | 1,976,846 | +1.16(+2.02%) |
May 08, 2020 | 56.44 | 57.85 | 55.77 | 57.55 | 1,779,800 | +2.38(+4.31%) |
May 07, 2020 | 56.89 | 57.19 | 55.10 | 55.16 | 1,719,624 | -0.81(-1.45%) |
May 06, 2020 | 54.72 | 56.84 | 53.15 | 55.98 | 2,117,518 | +1.37(+2.51%) |
May 05, 2020 | 53.34 | 57.24 | 53.02 | 54.60 | 4,031,056 | +4.65(+9.31%) |
May 04, 2020 | 45.18 | 50.35 | 45.18 | 49.95 | 4,788,030 | +4.01(+8.73%) |
May 01, 2020 | 46.86 | 47.91 | 45.30 | 45.95 | 3,049,800 | -1.66(-3.50%) |
Apr 30, 2020 | 48.65 | 49.76 | 47.60 | 47.61 | 1,780,998 | -2.29(-4.59%) |
Apr 29, 2020 | 50.79 | 52.04 | 49.27 | 49.90 | 2,434,144 | +1.57(+3.25%) |
Apr 28, 2020 | 47.30 | 49.45 | 46.76 | 48.33 | 2,557,304 | +2.43(+5.31%) |
Apr 27, 2020 | 43.60 | 46.43 | 43.59 | 45.90 | 2,205,868 | +3.00(+6.99%) |
Apr 24, 2020 | 40.24 | 43.23 | 40.01 | 42.90 | 2,190,200 | +0.73(+1.72%) |
Apr 23, 2020 | 42.58 | 43.56 | 42.02 | 42.17 | 1,151,300 | -0.47(-1.10%) |
Apr 22, 2020 | 40.77 | 42.99 | 40.65 | 42.64 | 1,133,624 | +2.28(+5.65%) |
Apr 21, 2020 | 41.05 | 42.10 | 39.73 | 40.36 | 2,687,800 | -2.52(-5.87%) |
Apr 20, 2020 | 40.42 | 43.19 | 40.26 | 42.88 | 1,539,392 | +1.05(+2.52%) |
Apr 17, 2020 | 41.52 | 42.82 | 41.12 | 41.82 | 1,254,000 | +2.04(+5.11%) |
Apr 16, 2020 | 38.64 | 40.12 | 38.29 | 39.78 | 2,020,140 | +1.33(+3.47%) |
Apr 15, 2020 | 38.80 | 39.25 | 37.98 | 38.45 | 1,784,558 | -2.01(-4.97%) |
Apr 14, 2020 | 40.88 | 41.69 | 40.12 | 40.46 | 1,568,070 | +0.74(+1.88%) |
Apr 13, 2020 | 42.35 | 42.70 | 39.09 | 39.72 | 2,689,572 | -3.17(-7.39%) |
Apr 09, 2020 | 43.06 | 46.10 | 41.72 | 42.88 | 2,960,800 | +0.51(+1.20%) |
Apr 08, 2020 | 37.45 | 42.93 | 37.03 | 42.38 | 3,270,204 | +5.56(+15.10%) |
Apr 07, 2020 | 39.00 | 39.38 | 36.55 | 36.81 | 2,161,762 | +0.03(+0.10%) |
Apr 06, 2020 | 35.85 | 37.80 | 35.13 | 36.78 | 2,023,714 | +2.95(+8.70%) |
Apr 03, 2020 | 37.50 | 37.96 | 33.21 | 33.84 | 2,373,400 | -4.09(-10.78%) |
Apr 02, 2020 | 35.84 | 38.20 | 34.59 | 37.92 | 1,289,204 | +2.09(+5.83%) |