Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 57.31 | 60.96 | 56.67 | 60.58 | 4,157,437 | +2.73(+4.72%) |
Jun 29, 2020 | 58.00 | 58.78 | 57.14 | 57.85 | 2,807,167 | +0.50(+0.87%) |
Jun 26, 2020 | 58.75 | 58.77 | 57.26 | 57.35 | 4,507,463 | -1.69(-2.85%) |
Jun 25, 2020 | 58.49 | 60.21 | 58.04 | 59.04 | 3,150,800 | +0.07(+0.11%) |
Jun 24, 2020 | 61.93 | 62.11 | 58.40 | 58.97 | 4,224,873 | -3.97(-6.31%) |
Jun 23, 2020 | 62.98 | 63.58 | 62.49 | 62.94 | 3,263,732 | +0.25(+0.40%) |
Jun 22, 2020 | 62.43 | 63.06 | 61.42 | 62.68 | 2,914,567 | -0.25(-0.40%) |
Jun 19, 2020 | 65.72 | 66.06 | 62.86 | 62.94 | 8,883,181 | -1.30(-2.02%) |
Jun 18, 2020 | 61.09 | 64.60 | 60.75 | 64.23 | 4,461,276 | +2.83(+4.61%) |
Jun 17, 2020 | 64.91 | 65.09 | 61.37 | 61.40 | 4,349,257 | -3.51(-5.40%) |
Jun 16, 2020 | 66.48 | 66.52 | 63.34 | 64.91 | 4,058,366 | +1.21(+1.90%) |
Jun 15, 2020 | 61.87 | 64.53 | 61.17 | 63.70 | 5,114,550 | -1.40(-2.15%) |
Jun 12, 2020 | 65.49 | 67.12 | 63.46 | 65.09 | 3,591,419 | +1.90(+3.01%) |
Jun 11, 2020 | 65.73 | 67.28 | 63.16 | 63.19 | 5,206,575 | -7.86(-11.06%) |
Jun 10, 2020 | 71.66 | 73.32 | 70.28 | 71.05 | 3,797,400 | -1.13(-1.56%) |
Jun 09, 2020 | 72.93 | 73.22 | 71.73 | 72.18 | 4,522,072 | -3.42(-4.52%) |
Jun 08, 2020 | 74.61 | 75.65 | 73.63 | 75.60 | 3,982,839 | +1.96(+2.67%) |
Jun 05, 2020 | 73.11 | 74.53 | 72.58 | 73.64 | 4,471,381 | +3.60(+5.14%) |
Jun 04, 2020 | 69.56 | 70.47 | 68.82 | 70.04 | 3,069,707 | -0.51(-0.72%) |
Jun 03, 2020 | 69.80 | 71.08 | 69.63 | 70.55 | 3,040,757 | +1.82(+2.65%) |
Jun 02, 2020 | 67.10 | 68.86 | 66.63 | 68.73 | 3,739,429 | +2.31(+3.48%) |
Jun 01, 2020 | 65.74 | 66.54 | 64.29 | 66.42 | 2,932,201 | +0.48(+0.73%) |
May 29, 2020 | 66.00 | 66.81 | 64.94 | 65.94 | 5,110,048 | -0.25(-0.38%) |
May 28, 2020 | 69.02 | 69.11 | 65.89 | 66.19 | 4,901,166 | -2.67(-3.88%) |
May 27, 2020 | 67.40 | 69.02 | 66.65 | 68.86 | 3,950,428 | +2.33(+3.49%) |
May 26, 2020 | 66.70 | 67.34 | 66.11 | 66.54 | 3,260,946 | +2.11(+3.28%) |
May 22, 2020 | 64.32 | 64.74 | 63.32 | 64.42 | 2,416,988 | -0.53(-0.82%) |
May 21, 2020 | 66.27 | 66.65 | 64.72 | 64.95 | 2,729,216 | -0.98(-1.48%) |
May 20, 2020 | 64.72 | 66.65 | 64.58 | 65.93 | 4,155,475 | +2.55(+4.03%) |
May 19, 2020 | 64.03 | 64.72 | 62.44 | 63.38 | 4,435,112 | -0.89(-1.39%) |
May 18, 2020 | 63.19 | 65.50 | 62.97 | 64.27 | 5,379,340 | +4.51(+7.54%) |
May 15, 2020 | 59.37 | 60.58 | 58.24 | 59.76 | 3,359,500 | +0.07(+0.11%) |
May 14, 2020 | 57.91 | 60.56 | 56.47 | 59.69 | 3,797,831 | +0.60(+1.01%) |
May 13, 2020 | 60.73 | 61.03 | 58.67 | 59.09 | 4,432,208 | -2.08(-3.40%) |
May 12, 2020 | 64.16 | 64.37 | 61.14 | 61.17 | 3,746,592 | -2.61(-4.10%) |
May 11, 2020 | 63.36 | 64.68 | 63.10 | 63.79 | 4,137,313 | -0.32(-0.51%) |
May 08, 2020 | 62.09 | 64.43 | 61.38 | 64.11 | 3,941,138 | +3.12(+5.12%) |
May 07, 2020 | 61.39 | 62.92 | 60.34 | 60.99 | 4,311,407 | +1.16(+1.95%) |
May 06, 2020 | 63.08 | 63.47 | 59.75 | 59.83 | 7,177,235 | -2.74(-4.38%) |
May 05, 2020 | 62.81 | 63.87 | 61.49 | 62.56 | 8,331,733 | +1.43(+2.34%) |
May 04, 2020 | 54.92 | 61.91 | 54.66 | 61.13 | 9,103,935 | +5.92(+10.73%) |
May 01, 2020 | 58.70 | 59.38 | 54.29 | 55.21 | 7,964,972 | -5.67(-9.31%) |
Apr 30, 2020 | 61.16 | 62.92 | 59.91 | 60.88 | 7,202,575 | -0.27(-0.45%) |
Apr 29, 2020 | 58.24 | 61.40 | 57.82 | 61.15 | 6,223,805 | +5.12(+9.15%) |
Apr 28, 2020 | 54.20 | 56.30 | 53.44 | 56.02 | 4,629,778 | +3.20(+6.06%) |
Apr 27, 2020 | 50.46 | 53.35 | 50.06 | 52.82 | 3,887,509 | +2.46(+4.89%) |
Apr 24, 2020 | 50.75 | 51.26 | 49.53 | 50.36 | 4,087,057 | +0.47(+0.93%) |
Apr 23, 2020 | 49.98 | 50.45 | 48.55 | 49.89 | 4,109,321 | +1.49(+3.08%) |
Apr 22, 2020 | 49.64 | 49.81 | 47.71 | 48.40 | 3,693,745 | +1.15(+2.43%) |
Apr 21, 2020 | 46.18 | 48.25 | 45.27 | 47.26 | 3,950,604 | -1.10(-2.27%) |
Apr 20, 2020 | 47.42 | 50.15 | 47.01 | 48.35 | 4,168,881 | -1.17(-2.37%) |
Apr 17, 2020 | 45.72 | 49.66 | 45.46 | 49.53 | 6,732,953 | +3.22(+6.95%) |
Apr 16, 2020 | 46.57 | 46.91 | 44.23 | 46.31 | 5,234,321 | -0.67(-1.43%) |
Apr 15, 2020 | 48.51 | 48.59 | 45.81 | 46.98 | 4,918,545 | -3.83(-7.53%) |
Apr 14, 2020 | 51.42 | 51.92 | 49.98 | 50.81 | 4,202,108 | -0.41(-0.80%) |
Apr 13, 2020 | 52.50 | 53.08 | 50.73 | 51.22 | 4,132,587 | +0.03(+0.06%) |
Apr 09, 2020 | 55.83 | 56.11 | 49.42 | 51.18 | 6,390,512 | -1.81(-3.42%) |
Apr 08, 2020 | 49.60 | 53.41 | 49.41 | 53.00 | 4,512,944 | +4.22(+8.65%) |
Apr 07, 2020 | 50.06 | 51.22 | 48.26 | 48.78 | 6,346,468 | +1.01(+2.11%) |
Apr 06, 2020 | 45.00 | 48.20 | 44.46 | 47.77 | 6,426,789 | +4.83(+11.24%) |
Apr 03, 2020 | 44.09 | 44.39 | 41.88 | 42.95 | 4,311,946 | -0.08(-0.19%) |
Apr 02, 2020 | 42.85 | 46.67 | 41.65 | 43.03 | 6,212,865 | +1.84(+4.46%) |