Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 75.30 | 76.00 | 74.38 | 75.76 | 1,354,288 | +0.02(+0.02%) |
Jun 29, 2020 | 77.51 | 77.70 | 75.19 | 75.74 | 1,121,177 | -1.14(-1.48%) |
Jun 26, 2020 | 76.95 | 78.27 | 76.79 | 76.87 | 1,397,572 | -0.44(-0.57%) |
Jun 25, 2020 | 76.65 | 77.43 | 75.68 | 77.32 | 754,080 | +0.06(+0.08%) |
Jun 24, 2020 | 77.62 | 78.27 | 75.31 | 77.25 | 1,191,159 | -1.04(-1.33%) |
Jun 23, 2020 | 79.81 | 80.30 | 77.95 | 78.30 | 1,690,484 | -0.28(-0.35%) |
Jun 22, 2020 | 79.44 | 80.34 | 78.17 | 78.57 | 881,680 | -0.54(-0.68%) |
Jun 19, 2020 | 80.86 | 81.54 | 78.95 | 79.11 | 2,240,987 | -0.47(-0.59%) |
Jun 18, 2020 | 79.27 | 81.41 | 77.84 | 79.58 | 1,975,955 | -0.48(-0.60%) |
Jun 17, 2020 | 78.78 | 80.19 | 78.21 | 80.06 | 1,116,280 | +1.28(+1.63%) |
Jun 16, 2020 | 78.63 | 79.15 | 75.53 | 78.78 | 1,888,491 | +2.38(+3.12%) |
Jun 15, 2020 | 71.86 | 76.86 | 71.86 | 76.39 | 1,387,364 | +2.31(+3.12%) |
Jun 12, 2020 | 76.30 | 76.67 | 72.23 | 74.08 | 1,496,192 | +0.65(+0.88%) |
Jun 11, 2020 | 75.10 | 76.52 | 72.75 | 73.44 | 1,400,491 | -4.54(-5.82%) |
Jun 10, 2020 | 79.67 | 80.29 | 77.06 | 77.97 | 1,466,648 | -1.32(-1.67%) |
Jun 09, 2020 | 77.53 | 80.30 | 76.93 | 79.29 | 1,324,238 | +0.47(+0.60%) |
Jun 08, 2020 | 79.44 | 79.89 | 78.32 | 78.82 | 1,393,994 | -0.18(-0.23%) |
Jun 05, 2020 | 80.86 | 80.98 | 77.59 | 79.01 | 1,816,194 | +0.48(+0.61%) |
Jun 04, 2020 | 78.34 | 81.04 | 77.92 | 78.53 | 2,362,470 | -0.30(-0.39%) |
Jun 03, 2020 | 80.37 | 80.69 | 78.70 | 78.83 | 2,383,238 | -0.63(-0.79%) |
Jun 02, 2020 | 74.82 | 79.46 | 74.56 | 79.46 | 2,188,608 | +4.41(+5.87%) |
Jun 01, 2020 | 76.67 | 77.01 | 74.81 | 75.05 | 2,923,281 | -1.81(-2.36%) |
May 29, 2020 | 71.24 | 79.08 | 71.04 | 76.86 | 7,860,829 | +9.40(+13.94%) |
May 28, 2020 | 67.46 | 68.68 | 66.42 | 67.46 | 2,689,580 | -0.30(-0.44%) |
May 27, 2020 | 65.59 | 67.92 | 63.75 | 67.76 | 2,074,901 | +3.42(+5.31%) |
May 26, 2020 | 65.02 | 65.02 | 62.98 | 64.34 | 2,019,879 | +2.92(+4.75%) |
May 22, 2020 | 61.77 | 62.08 | 61.06 | 61.42 | 1,292,023 | -0.05(-0.08%) |
May 21, 2020 | 60.95 | 62.30 | 60.27 | 61.47 | 1,940,182 | +0.17(+0.27%) |
May 20, 2020 | 64.36 | 64.56 | 61.21 | 61.30 | 1,334,834 | -1.65(-2.63%) |
May 19, 2020 | 64.86 | 65.01 | 62.92 | 62.95 | 1,593,825 | -1.97(-3.03%) |
May 18, 2020 | 64.40 | 66.31 | 63.89 | 64.92 | 2,081,696 | +3.47(+5.65%) |
May 15, 2020 | 59.63 | 63.44 | 59.63 | 61.45 | 2,738,418 | +1.26(+2.09%) |
May 14, 2020 | 58.75 | 62.38 | 57.83 | 60.19 | 2,174,601 | +0.37(+0.62%) |
May 13, 2020 | 62.30 | 63.01 | 59.05 | 59.82 | 2,268,830 | -2.89(-4.61%) |
May 12, 2020 | 63.60 | 64.79 | 62.63 | 62.71 | 1,449,473 | -0.37(-0.59%) |
May 11, 2020 | 62.07 | 64.40 | 61.84 | 63.08 | 2,028,845 | -0.02(-0.03%) |
May 08, 2020 | 63.12 | 63.81 | 62.34 | 63.10 | 1,662,580 | +1.38(+2.23%) |
May 07, 2020 | 62.35 | 63.11 | 61.35 | 61.72 | 1,229,093 | +0.61(+1.00%) |
May 06, 2020 | 60.61 | 61.69 | 59.50 | 61.12 | 1,117,839 | +1.06(+1.77%) |
May 05, 2020 | 60.09 | 60.98 | 58.69 | 60.05 | 1,805,632 | +2.22(+3.83%) |
May 04, 2020 | 54.50 | 58.05 | 53.36 | 57.84 | 1,708,698 | +2.18(+3.92%) |
May 01, 2020 | 55.56 | 57.04 | 54.64 | 55.66 | 1,876,708 | -1.47(-2.57%) |
Apr 30, 2020 | 59.23 | 59.47 | 57.03 | 57.12 | 2,723,806 | -3.27(-5.41%) |
Apr 29, 2020 | 59.82 | 60.87 | 58.27 | 60.39 | 1,827,732 | +3.00(+5.23%) |
Apr 28, 2020 | 58.27 | 59.84 | 56.76 | 57.39 | 2,168,889 | +0.58(+1.02%) |
Apr 27, 2020 | 54.36 | 58.99 | 54.21 | 56.81 | 4,211,467 | +3.25(+6.07%) |
Apr 24, 2020 | 51.30 | 53.91 | 50.89 | 53.56 | 2,230,053 | +2.89(+5.71%) |
Apr 23, 2020 | 48.57 | 51.05 | 48.20 | 50.67 | 1,914,468 | +2.20(+4.54%) |
Apr 22, 2020 | 48.95 | 48.99 | 46.95 | 48.47 | 1,315,550 | +0.57(+1.18%) |
Apr 21, 2020 | 45.77 | 48.18 | 45.20 | 47.90 | 2,329,353 | +1.43(+3.07%) |
Apr 20, 2020 | 46.91 | 48.29 | 46.17 | 46.47 | 1,346,283 | -0.80(-1.68%) |
Apr 17, 2020 | 47.12 | 48.47 | 46.08 | 47.27 | 1,390,802 | +2.78(+6.26%) |
Apr 16, 2020 | 45.42 | 46.37 | 43.84 | 44.49 | 1,555,257 | -0.59(-1.32%) |
Apr 15, 2020 | 46.22 | 46.61 | 44.65 | 45.08 | 1,698,580 | -3.84(-7.84%) |
Apr 14, 2020 | 48.47 | 49.60 | 47.69 | 48.92 | 1,658,687 | +1.91(+4.07%) |
Apr 13, 2020 | 46.55 | 47.62 | 44.24 | 47.00 | 1,565,817 | +0.25(+0.53%) |
Apr 09, 2020 | 45.22 | 48.50 | 44.61 | 46.76 | 3,384,420 | +3.13(+7.18%) |
Apr 08, 2020 | 41.72 | 44.21 | 41.72 | 43.63 | 1,949,327 | +2.32(+5.61%) |
Apr 07, 2020 | 44.19 | 46.22 | 41.23 | 41.31 | 2,186,088 | -1.12(-2.63%) |
Apr 06, 2020 | 37.52 | 42.63 | 37.16 | 42.43 | 2,920,427 | +7.47(+21.37%) |
Apr 03, 2020 | 34.76 | 35.76 | 34.31 | 34.96 | 1,431,878 | +0.13(+0.37%) |
Apr 02, 2020 | 34.11 | 36.40 | 33.45 | 34.83 | 1,197,166 | +0.41(+1.20%) |