Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 58.75 | 60.24 | 58.18 | 60.12 | 480,907 | +1.44(+2.45%) |
Jun 29, 2020 | 57.12 | 58.99 | 56.50 | 58.68 | 406,696 | +2.42(+4.30%) |
Jun 26, 2020 | 58.72 | 59.63 | 55.59 | 56.26 | 1,671,500 | -3.54(-5.92%) |
Jun 25, 2020 | 58.78 | 59.91 | 57.81 | 59.80 | 341,907 | +0.34(+0.57%) |
Jun 24, 2020 | 61.17 | 61.57 | 58.68 | 59.46 | 595,602 | -2.32(-3.76%) |
Jun 23, 2020 | 62.63 | 62.83 | 61.50 | 61.78 | 501,705 | -0.72(-1.15%) |
Jun 22, 2020 | 61.46 | 63.29 | 60.70 | 62.50 | 497,941 | +0.94(+1.53%) |
Jun 19, 2020 | 63.37 | 64.50 | 61.28 | 61.56 | 679,800 | -0.89(-1.43%) |
Jun 18, 2020 | 63.46 | 63.73 | 62.38 | 62.45 | 319,274 | -1.34(-2.10%) |
Jun 17, 2020 | 65.16 | 65.16 | 63.63 | 63.79 | 392,836 | -0.81(-1.25%) |
Jun 16, 2020 | 65.60 | 65.60 | 62.85 | 64.60 | 389,405 | +1.46(+2.31%) |
Jun 15, 2020 | 60.51 | 63.61 | 60.51 | 63.14 | 326,815 | +0.53(+0.85%) |
Jun 12, 2020 | 64.24 | 64.25 | 60.59 | 62.61 | 486,300 | +0.18(+0.29%) |
Jun 11, 2020 | 64.54 | 65.92 | 62.36 | 62.43 | 487,243 | -4.68(-6.97%) |
Jun 10, 2020 | 69.89 | 70.13 | 66.27 | 67.11 | 504,831 | -2.41(-3.47%) |
Jun 09, 2020 | 68.11 | 71.00 | 67.23 | 69.52 | 452,088 | +0.36(+0.52%) |
Jun 08, 2020 | 72.37 | 72.37 | 67.63 | 69.16 | 517,118 | -3.10(-4.29%) |
Jun 05, 2020 | 69.30 | 73.16 | 68.71 | 72.26 | 1,033,900 | +4.71(+6.97%) |
Jun 04, 2020 | 67.61 | 69.10 | 66.54 | 67.55 | 283,128 | -0.57(-0.84%) |
Jun 03, 2020 | 68.32 | 70.00 | 67.20 | 68.12 | 433,949 | +1.02(+1.52%) |
Jun 02, 2020 | 63.56 | 67.41 | 62.42 | 67.10 | 832,246 | +4.22(+6.71%) |
Jun 01, 2020 | 63.69 | 65.16 | 62.77 | 62.88 | 381,712 | -0.84(-1.32%) |
May 29, 2020 | 62.16 | 63.96 | 61.40 | 63.72 | 287,600 | +1.40(+2.25%) |
May 28, 2020 | 64.70 | 64.75 | 61.97 | 62.32 | 577,173 | -1.86(-2.90%) |
May 27, 2020 | 63.95 | 65.50 | 61.10 | 64.18 | 338,175 | +0.51(+0.80%) |
May 26, 2020 | 65.04 | 66.80 | 63.09 | 63.67 | 443,877 | +0.17(+0.27%) |
May 22, 2020 | 62.83 | 63.70 | 61.58 | 63.50 | 235,300 | +1.09(+1.75%) |
May 21, 2020 | 64.24 | 64.50 | 62.19 | 62.41 | 432,556 | -2.04(-3.17%) |
May 20, 2020 | 62.15 | 64.69 | 61.36 | 64.45 | 419,698 | +3.89(+6.42%) |
May 19, 2020 | 62.10 | 62.75 | 60.52 | 60.56 | 369,850 | -1.29(-2.09%) |
May 18, 2020 | 61.19 | 63.13 | 60.39 | 61.85 | 588,441 | +2.89(+4.90%) |
May 15, 2020 | 63.08 | 63.08 | 57.17 | 58.96 | 1,341,800 | -5.45(-8.46%) |
May 14, 2020 | 62.50 | 64.64 | 61.34 | 64.41 | 421,800 | +0.95(+1.50%) |
May 13, 2020 | 64.45 | 65.34 | 61.67 | 63.46 | 730,523 | -1.79(-2.74%) |
May 12, 2020 | 66.40 | 68.27 | 65.25 | 65.25 | 386,754 | -0.92(-1.39%) |
May 11, 2020 | 67.14 | 67.24 | 64.86 | 66.17 | 670,598 | -1.24(-1.84%) |
May 08, 2020 | 66.94 | 68.64 | 65.72 | 67.41 | 948,900 | -1.60(-2.32%) |
May 07, 2020 | 67.59 | 69.49 | 65.82 | 69.01 | 722,285 | +2.71(+4.09%) |
May 06, 2020 | 65.51 | 67.93 | 64.34 | 66.30 | 393,927 | +1.67(+2.58%) |
May 05, 2020 | 62.57 | 65.52 | 62.35 | 64.63 | 579,232 | +2.70(+4.36%) |
May 04, 2020 | 62.00 | 62.82 | 60.77 | 61.93 | 384,091 | -1.14(-1.81%) |
May 01, 2020 | 64.09 | 64.30 | 62.27 | 63.07 | 567,900 | -2.32(-3.55%) |
Apr 30, 2020 | 68.79 | 68.79 | 64.54 | 65.39 | 650,435 | -4.38(-6.28%) |
Apr 29, 2020 | 66.99 | 70.18 | 66.01 | 69.77 | 518,260 | +4.08(+6.21%) |
Apr 28, 2020 | 66.97 | 68.39 | 65.29 | 65.69 | 292,279 | -0.31(-0.47%) |
Apr 27, 2020 | 64.09 | 66.80 | 64.00 | 66.00 | 463,944 | +2.57(+4.05%) |
Apr 24, 2020 | 61.65 | 63.73 | 60.64 | 63.43 | 401,100 | +2.28(+3.73%) |
Apr 23, 2020 | 61.68 | 62.44 | 60.88 | 61.15 | 379,464 | +0.23(+0.38%) |
Apr 22, 2020 | 59.62 | 61.07 | 58.71 | 60.92 | 305,535 | +3.68(+6.43%) |
Apr 21, 2020 | 58.19 | 58.98 | 56.80 | 57.24 | 434,736 | -2.16(-3.64%) |
Apr 20, 2020 | 58.39 | 60.65 | 58.01 | 59.40 | 330,624 | -0.18(-0.30%) |
Apr 17, 2020 | 62.00 | 62.42 | 58.50 | 59.58 | 432,700 | -1.25(-2.05%) |
Apr 16, 2020 | 59.71 | 60.88 | 58.84 | 60.83 | 372,163 | +1.86(+3.15%) |
Apr 15, 2020 | 60.85 | 61.78 | 57.78 | 58.97 | 359,548 | -3.24(-5.21%) |
Apr 14, 2020 | 60.38 | 62.39 | 59.68 | 62.21 | 440,536 | +4.19(+7.22%) |
Apr 13, 2020 | 57.16 | 58.32 | 56.14 | 58.02 | 956,810 | +0.58(+1.01%) |
Apr 09, 2020 | 60.06 | 62.93 | 56.28 | 57.44 | 453,800 | -3.58(-5.87%) |
Apr 08, 2020 | 59.61 | 61.51 | 58.99 | 61.02 | 576,314 | +2.52(+4.31%) |
Apr 07, 2020 | 61.89 | 63.26 | 58.26 | 58.50 | 835,548 | -1.56(-2.60%) |
Apr 06, 2020 | 57.02 | 60.26 | 56.91 | 60.06 | 566,848 | +5.97(+11.04%) |
Apr 03, 2020 | 53.44 | 55.24 | 53.07 | 54.09 | 528,700 | +0.25(+0.46%) |
Apr 02, 2020 | 54.42 | 56.38 | 52.32 | 53.84 | 594,632 | -1.24(-2.25%) |