Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 65.02 | 68.77 | 64.42 | 68.50 | 258,760 | +3.06(+4.68%) |
Jun 29, 2020 | 65.76 | 67.05 | 63.67 | 65.44 | 393,459 | +0.93(+1.44%) |
Jun 26, 2020 | 68.49 | 68.60 | 64.04 | 64.51 | 1,097,400 | -3.93(-5.74%) |
Jun 25, 2020 | 67.36 | 68.54 | 65.97 | 68.44 | 321,490 | -0.10(-0.15%) |
Jun 24, 2020 | 72.31 | 73.33 | 68.52 | 68.54 | 376,275 | -5.62(-7.58%) |
Jun 23, 2020 | 75.88 | 76.03 | 73.94 | 74.16 | 193,114 | +0.33(+0.45%) |
Jun 22, 2020 | 72.66 | 74.28 | 70.29 | 73.83 | 219,097 | +0.91(+1.25%) |
Jun 19, 2020 | 74.54 | 75.33 | 71.98 | 72.92 | 389,100 | -0.27(-0.37%) |
Jun 18, 2020 | 71.69 | 73.95 | 71.69 | 73.19 | 231,394 | +0.34(+0.47%) |
Jun 17, 2020 | 74.56 | 74.88 | 72.08 | 72.85 | 226,383 | -1.58(-2.12%) |
Jun 16, 2020 | 76.35 | 77.55 | 74.04 | 74.43 | 310,575 | +1.03(+1.40%) |
Jun 15, 2020 | 69.35 | 73.75 | 68.97 | 73.40 | 231,733 | +1.40(+1.94%) |
Jun 12, 2020 | 72.84 | 73.40 | 70.06 | 72.00 | 295,300 | +2.18(+3.12%) |
Jun 11, 2020 | 72.00 | 73.58 | 69.22 | 69.82 | 451,309 | -6.26(-8.23%) |
Jun 10, 2020 | 75.94 | 78.70 | 74.09 | 76.08 | 276,039 | +0.19(+0.25%) |
Jun 09, 2020 | 76.49 | 78.47 | 75.64 | 75.89 | 287,426 | -3.37(-4.25%) |
Jun 08, 2020 | 82.52 | 83.22 | 77.70 | 79.26 | 278,330 | -2.41(-2.95%) |
Jun 05, 2020 | 78.81 | 84.50 | 78.15 | 81.67 | 554,300 | +6.19(+8.20%) |
Jun 04, 2020 | 75.94 | 77.05 | 74.44 | 75.48 | 311,821 | -1.24(-1.62%) |
Jun 03, 2020 | 75.30 | 77.89 | 74.57 | 76.72 | 414,179 | +3.46(+4.72%) |
Jun 02, 2020 | 75.00 | 75.31 | 71.31 | 73.26 | 297,722 | -1.14(-1.53%) |
Jun 01, 2020 | 73.22 | 75.56 | 71.66 | 74.40 | 469,147 | +2.40(+3.33%) |
May 29, 2020 | 68.54 | 72.27 | 67.58 | 72.00 | 426,900 | +2.89(+4.18%) |
May 28, 2020 | 75.34 | 75.34 | 68.51 | 69.11 | 456,316 | -5.28(-7.10%) |
May 27, 2020 | 76.49 | 77.05 | 72.33 | 74.39 | 435,490 | -0.07(-0.09%) |
May 26, 2020 | 74.85 | 76.06 | 73.81 | 74.46 | 303,506 | +2.80(+3.91%) |
May 22, 2020 | 73.71 | 74.28 | 71.36 | 71.66 | 293,600 | -1.98(-2.69%) |
May 21, 2020 | 73.08 | 74.66 | 72.19 | 73.64 | 465,932 | +0.88(+1.21%) |
May 20, 2020 | 71.05 | 73.23 | 71.05 | 72.76 | 228,455 | +3.57(+5.16%) |
May 19, 2020 | 69.13 | 71.59 | 68.61 | 69.19 | 188,706 | -0.29(-0.42%) |
May 18, 2020 | 68.86 | 71.79 | 68.33 | 69.48 | 418,621 | +3.86(+5.88%) |
May 15, 2020 | 62.27 | 65.88 | 60.93 | 65.62 | 367,400 | +3.30(+5.30%) |
May 14, 2020 | 55.66 | 62.39 | 54.61 | 62.32 | 634,403 | +5.15(+9.01%) |
May 13, 2020 | 61.61 | 61.68 | 56.10 | 57.17 | 319,904 | -5.39(-8.62%) |
May 12, 2020 | 63.32 | 64.20 | 61.86 | 62.56 | 465,004 | -0.43(-0.68%) |
May 11, 2020 | 61.33 | 64.18 | 60.00 | 62.99 | 454,039 | +0.64(+1.03%) |
May 08, 2020 | 61.04 | 62.40 | 59.80 | 62.35 | 446,500 | +3.33(+5.64%) |
May 07, 2020 | 60.17 | 61.45 | 58.70 | 59.02 | 220,595 | -0.70(-1.17%) |
May 06, 2020 | 60.57 | 61.83 | 59.65 | 59.72 | 222,013 | +0.31(+0.52%) |
May 05, 2020 | 60.31 | 62.81 | 59.22 | 59.41 | 377,408 | -0.04(-0.07%) |
May 04, 2020 | 59.73 | 61.51 | 58.70 | 59.45 | 406,007 | -0.82(-1.36%) |
May 01, 2020 | 59.08 | 61.01 | 57.11 | 60.27 | 453,600 | -0.03(-0.05%) |
Apr 30, 2020 | 57.42 | 63.81 | 55.80 | 60.30 | 651,183 | +1.11(+1.88%) |
Apr 29, 2020 | 56.15 | 60.06 | 55.50 | 59.19 | 549,049 | +5.36(+9.96%) |
Apr 28, 2020 | 56.45 | 57.37 | 53.76 | 53.83 | 419,951 | -0.03(-0.06%) |
Apr 27, 2020 | 51.20 | 54.37 | 50.83 | 53.86 | 201,230 | +2.86(+5.61%) |
Apr 24, 2020 | 49.41 | 51.45 | 49.23 | 51.00 | 187,400 | +2.42(+4.98%) |
Apr 23, 2020 | 46.83 | 50.18 | 46.32 | 48.58 | 214,903 | +1.44(+3.05%) |
Apr 22, 2020 | 47.95 | 48.63 | 46.33 | 47.14 | 217,068 | -0.03(-0.06%) |
Apr 21, 2020 | 46.78 | 48.09 | 46.68 | 47.17 | 243,951 | -1.48(-3.04%) |
Apr 20, 2020 | 49.53 | 49.89 | 48.17 | 48.65 | 340,638 | -2.78(-5.41%) |
Apr 17, 2020 | 50.94 | 52.13 | 50.44 | 51.43 | 349,100 | +3.41(+7.10%) |
Apr 16, 2020 | 48.06 | 48.74 | 46.27 | 48.02 | 425,250 | -0.11(-0.23%) |
Apr 15, 2020 | 49.43 | 50.02 | 47.64 | 48.13 | 336,185 | -4.70(-8.90%) |
Apr 14, 2020 | 52.26 | 53.56 | 50.75 | 52.83 | 465,401 | +2.96(+5.94%) |
Apr 13, 2020 | 51.49 | 51.49 | 47.82 | 49.87 | 422,971 | -1.29(-2.52%) |
Apr 09, 2020 | 52.38 | 53.80 | 50.61 | 51.16 | 586,300 | +0.89(+1.77%) |
Apr 08, 2020 | 48.22 | 51.15 | 46.17 | 50.27 | 335,878 | +3.73(+8.01%) |
Apr 07, 2020 | 47.72 | 50.00 | 46.05 | 46.54 | 372,732 | +1.15(+2.53%) |
Apr 06, 2020 | 42.61 | 45.97 | 41.74 | 45.39 | 492,373 | +5.01(+12.41%) |
Apr 03, 2020 | 40.33 | 41.92 | 39.31 | 40.38 | 341,500 | -0.09(-0.22%) |
Apr 02, 2020 | 41.56 | 44.85 | 38.69 | 40.47 | 389,755 | -1.80(-4.26%) |