Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 70.55 | 71.75 | 70.54 | 71.62 | 9,349 | +0.99(+1.41%) |
Jun 29, 2020 | 69.78 | 70.69 | 69.61 | 70.63 | 11,189 | +1.16(+1.67%) |
Jun 26, 2020 | 70.52 | 70.52 | 69.15 | 69.47 | 11,426 | -1.07(-1.52%) |
Jun 25, 2020 | 69.57 | 70.54 | 69.55 | 70.54 | 14,392 | +0.50(+0.71%) |
Jun 24, 2020 | 71.22 | 71.22 | 69.48 | 70.04 | 14,819 | -2.03(-2.81%) |
Jun 23, 2020 | 72.87 | 72.87 | 72.07 | 72.07 | 21,490 | -0.05(-0.07%) |
Jun 22, 2020 | 71.88 | 72.27 | 71.74 | 72.12 | 12,263 | -0.20(-0.28%) |
Jun 19, 2020 | 74.30 | 74.30 | 72.32 | 72.32 | 6,827 | -0.76(-1.04%) |
Jun 18, 2020 | 73.21 | 73.31 | 72.94 | 73.08 | 15,595 | -0.08(-0.11%) |
Jun 17, 2020 | 74.09 | 74.09 | 73.16 | 73.16 | 14,140 | -0.88(-1.19%) |
Jun 16, 2020 | 74.87 | 74.87 | 73.55 | 74.05 | 11,022 | +1.56(+2.15%) |
Jun 15, 2020 | 69.72 | 72.80 | 69.60 | 72.49 | 15,553 | +0.87(+1.21%) |
Jun 12, 2020 | 72.71 | 72.72 | 70.41 | 71.62 | 8,379 | +1.15(+1.63%) |
Jun 11, 2020 | 72.66 | 72.80 | 70.45 | 70.47 | 16,193 | -5.14(-6.80%) |
Jun 10, 2020 | 76.08 | 76.60 | 75.50 | 75.61 | 6,807 | -1.47(-1.91%) |
Jun 09, 2020 | 77.58 | 77.58 | 76.67 | 77.08 | 7,091 | -1.76(-2.23%) |
Jun 08, 2020 | 77.60 | 78.85 | 77.60 | 78.84 | 24,515 | +2.03(+2.64%) |
Jun 05, 2020 | 76.51 | 77.72 | 76.51 | 76.81 | 56,482 | +2.35(+3.15%) |
Jun 04, 2020 | 73.88 | 74.48 | 73.67 | 74.46 | 15,900 | +0.12(+0.16%) |
Jun 03, 2020 | 73.75 | 74.46 | 73.69 | 74.34 | 65,919 | +1.73(+2.38%) |
Jun 02, 2020 | 71.82 | 72.62 | 71.82 | 72.62 | 21,667 | +1.07(+1.50%) |
Jun 01, 2020 | 70.71 | 71.77 | 70.71 | 71.54 | 14,577 | +0.43(+0.60%) |
May 29, 2020 | 70.94 | 71.21 | 69.87 | 71.12 | 12,724 | +0.06(+0.08%) |
May 28, 2020 | 72.03 | 72.03 | 70.92 | 71.06 | 17,241 | -0.39(-0.55%) |
May 27, 2020 | 71.21 | 71.45 | 70.32 | 71.45 | 11,562 | +1.47(+2.10%) |
May 26, 2020 | 69.75 | 70.50 | 69.75 | 69.98 | 25,073 | +1.69(+2.47%) |
May 22, 2020 | 68.42 | 68.42 | 67.76 | 68.30 | 16,702 | -0.03(-0.05%) |
May 21, 2020 | 68.57 | 68.87 | 68.26 | 68.33 | 38,161 | -0.50(-0.72%) |
May 20, 2020 | 68.57 | 69.16 | 68.57 | 68.83 | 16,583 | +0.90(+1.33%) |
May 19, 2020 | 68.61 | 68.77 | 67.92 | 67.93 | 11,503 | -0.97(-1.40%) |
May 18, 2020 | 67.49 | 69.18 | 67.49 | 68.90 | 14,129 | +3.25(+4.96%) |
May 15, 2020 | 65.23 | 65.86 | 64.89 | 65.64 | 18,258 | +0.02(+0.03%) |
May 14, 2020 | 64.11 | 65.64 | 63.38 | 65.62 | 25,635 | +0.65(+1.00%) |
May 13, 2020 | 66.45 | 66.45 | 64.73 | 64.98 | 25,330 | -1.82(-2.73%) |
May 12, 2020 | 68.27 | 68.56 | 66.80 | 66.80 | 21,174 | -1.42(-2.08%) |
May 11, 2020 | 67.86 | 68.53 | 67.58 | 68.22 | 16,137 | -0.34(-0.49%) |
May 08, 2020 | 67.23 | 68.61 | 67.23 | 68.56 | 19,607 | +2.08(+3.13%) |
May 07, 2020 | 66.77 | 67.40 | 66.46 | 66.47 | 19,206 | +0.46(+0.70%) |
May 06, 2020 | 67.58 | 67.58 | 66.01 | 66.01 | 14,135 | -1.16(-1.72%) |
May 05, 2020 | 67.65 | 68.14 | 67.12 | 67.17 | 14,710 | +0.21(+0.32%) |
May 04, 2020 | 66.14 | 67.06 | 65.98 | 66.95 | 17,436 | -0.08(-0.12%) |
May 01, 2020 | 68.07 | 68.07 | 66.87 | 67.03 | 16,909 | -2.67(-3.83%) |
Apr 30, 2020 | 70.97 | 70.97 | 69.31 | 69.70 | 20,644 | -1.70(-2.38%) |
Apr 29, 2020 | 70.55 | 71.87 | 70.55 | 71.40 | 15,873 | +1.86(+2.68%) |
Apr 28, 2020 | 69.57 | 70.17 | 69.12 | 69.54 | 13,157 | +0.89(+1.29%) |
Apr 27, 2020 | 67.31 | 68.81 | 67.25 | 68.65 | 48,343 | +1.60(+2.39%) |
Apr 24, 2020 | 66.75 | 67.25 | 66.04 | 67.05 | 13,693 | +0.94(+1.43%) |
Apr 23, 2020 | 66.05 | 67.13 | 65.89 | 66.11 | 25,756 | +0.22(+0.34%) |
Apr 22, 2020 | 66.04 | 66.05 | 65.35 | 65.88 | 25,183 | +0.98(+1.51%) |
Apr 21, 2020 | 65.23 | 65.53 | 64.60 | 64.90 | 56,840 | -1.78(-2.67%) |
Apr 20, 2020 | 66.84 | 68.10 | 66.60 | 66.68 | 21,399 | -1.68(-2.46%) |
Apr 17, 2020 | 67.42 | 68.36 | 67.31 | 68.36 | 19,437 | +2.43(+3.69%) |
Apr 16, 2020 | 66.34 | 66.41 | 65.15 | 65.93 | 18,323 | -0.25(-0.38%) |
Apr 15, 2020 | 66.78 | 66.78 | 65.58 | 66.18 | 30,592 | -2.59(-3.76%) |
Apr 14, 2020 | 68.50 | 69.10 | 68.08 | 68.77 | 52,727 | +1.40(+2.09%) |
Apr 13, 2020 | 68.36 | 68.36 | 66.61 | 67.36 | 17,807 | -1.27(-1.85%) |
Apr 09, 2020 | 67.42 | 69.67 | 67.42 | 68.63 | 36,276 | +1.73(+2.59%) |
Apr 08, 2020 | 64.54 | 66.91 | 64.14 | 66.90 | 19,018 | +3.07(+4.81%) |
Apr 07, 2020 | 65.26 | 66.02 | 63.83 | 63.83 | 75,685 | +0.75(+1.19%) |
Apr 06, 2020 | 61.33 | 63.58 | 61.33 | 63.08 | 54,423 | +3.74(+6.31%) |
Apr 03, 2020 | 60.20 | 60.59 | 58.70 | 59.34 | 43,968 | -0.98(-1.63%) |
Apr 02, 2020 | 58.73 | 61.09 | 58.73 | 60.32 | 194,445 | +1.16(+1.97%) |