Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 61.13 | 62.42 | 60.67 | 62.22 | 826,459 | +1.29(+2.12%) |
Jun 29, 2020 | 62.18 | 62.18 | 60.88 | 60.93 | 726,220 | -0.59(-0.96%) |
Jun 26, 2020 | 63.12 | 63.19 | 61.22 | 61.52 | 1,293,912 | -1.64(-2.60%) |
Jun 25, 2020 | 62.06 | 63.18 | 61.38 | 63.16 | 1,174,028 | +1.11(+1.78%) |
Jun 24, 2020 | 60.19 | 62.39 | 60.13 | 62.06 | 1,265,837 | +1.27(+2.09%) |
Jun 23, 2020 | 61.94 | 61.94 | 60.32 | 60.79 | 737,632 | -0.64(-1.04%) |
Jun 22, 2020 | 61.30 | 61.56 | 60.12 | 61.43 | 492,589 | +0.18(+0.30%) |
Jun 19, 2020 | 62.45 | 62.62 | 60.35 | 61.24 | 1,478,286 | -0.59(-0.96%) |
Jun 18, 2020 | 61.46 | 62.66 | 61.07 | 61.83 | 3,317,645 | -0.08(-0.13%) |
Jun 17, 2020 | 61.25 | 62.55 | 61.15 | 61.91 | 493,197 | +1.14(+1.87%) |
Jun 16, 2020 | 62.56 | 62.57 | 59.58 | 60.77 | 829,349 | -0.84(-1.36%) |
Jun 15, 2020 | 58.86 | 61.68 | 58.86 | 61.61 | 633,495 | +1.53(+2.55%) |
Jun 12, 2020 | 60.65 | 60.65 | 58.77 | 60.08 | 1,033,981 | +0.77(+1.30%) |
Jun 11, 2020 | 60.16 | 60.55 | 59.21 | 59.31 | 739,071 | -2.03(-3.31%) |
Jun 10, 2020 | 62.36 | 62.61 | 60.91 | 61.34 | 635,884 | -0.87(-1.39%) |
Jun 09, 2020 | 60.59 | 62.88 | 60.17 | 62.21 | 956,830 | +1.20(+1.97%) |
Jun 08, 2020 | 60.52 | 61.54 | 59.12 | 61.01 | 1,026,547 | -0.09(-0.14%) |
Jun 05, 2020 | 59.64 | 61.50 | 59.16 | 61.09 | 1,574,058 | +1.13(+1.88%) |
Jun 04, 2020 | 61.32 | 62.21 | 59.42 | 59.96 | 1,189,454 | -1.67(-2.71%) |
Jun 03, 2020 | 62.37 | 62.62 | 61.56 | 61.63 | 1,504,067 | -0.43(-0.70%) |
Jun 02, 2020 | 62.07 | 63.06 | 61.54 | 62.07 | 4,056,955 | -2.90(-4.47%) |
Jun 01, 2020 | 66.16 | 66.47 | 64.42 | 64.97 | 579,753 | -1.15(-1.73%) |
May 29, 2020 | 64.07 | 66.24 | 63.23 | 66.11 | 721,867 | +1.85(+2.88%) |
May 28, 2020 | 65.30 | 65.32 | 63.61 | 64.26 | 740,887 | -0.26(-0.40%) |
May 27, 2020 | 62.64 | 64.63 | 61.32 | 64.52 | 856,546 | +2.80(+4.54%) |
May 26, 2020 | 61.18 | 61.99 | 60.49 | 61.72 | 448,236 | +1.75(+2.93%) |
May 22, 2020 | 58.13 | 60.21 | 57.50 | 59.96 | 403,112 | +2.07(+3.58%) |
May 21, 2020 | 59.80 | 60.22 | 57.72 | 57.89 | 1,012,809 | -1.77(-2.97%) |
May 20, 2020 | 60.74 | 61.22 | 59.14 | 59.67 | 634,452 | -0.65(-1.07%) |
May 19, 2020 | 61.13 | 62.12 | 60.11 | 60.31 | 625,565 | -1.25(-2.04%) |
May 18, 2020 | 62.11 | 63.01 | 61.08 | 61.56 | 815,990 | +0.54(+0.88%) |
May 15, 2020 | 60.41 | 61.26 | 59.09 | 61.02 | 486,951 | +0.35(+0.57%) |
May 14, 2020 | 60.40 | 61.10 | 59.27 | 60.68 | 735,695 | -0.42(-0.69%) |
May 13, 2020 | 59.23 | 61.40 | 57.68 | 61.10 | 910,204 | +1.88(+3.17%) |
May 12, 2020 | 61.32 | 61.49 | 59.16 | 59.22 | 1,323,977 | -2.41(-3.91%) |
May 11, 2020 | 62.01 | 64.30 | 61.48 | 61.63 | 887,239 | -1.22(-1.95%) |
May 08, 2020 | 62.40 | 63.09 | 61.61 | 62.86 | 862,671 | +1.18(+1.91%) |
May 07, 2020 | 63.61 | 64.12 | 61.49 | 61.68 | 561,249 | -0.91(-1.45%) |
May 06, 2020 | 64.14 | 64.47 | 62.45 | 62.59 | 481,563 | -0.88(-1.38%) |
May 05, 2020 | 62.68 | 64.68 | 62.27 | 63.46 | 842,744 | +1.26(+2.03%) |
May 04, 2020 | 61.94 | 62.57 | 59.78 | 62.20 | 632,913 | +1.63(+2.69%) |
May 01, 2020 | 59.13 | 60.86 | 58.62 | 60.57 | 619,247 | +0.31(+0.51%) |
Apr 30, 2020 | 61.98 | 63.47 | 60.08 | 60.26 | 685,551 | -2.62(-4.17%) |
Apr 29, 2020 | 65.02 | 65.30 | 61.46 | 62.88 | 1,381,404 | -1.43(-2.22%) |
Apr 28, 2020 | 66.31 | 66.31 | 62.61 | 64.31 | 974,290 | +0.70(+1.11%) |
Apr 27, 2020 | 62.46 | 64.10 | 62.11 | 63.61 | 865,035 | +2.15(+3.50%) |
Apr 24, 2020 | 61.20 | 61.69 | 60.53 | 61.46 | 691,050 | +0.34(+0.55%) |
Apr 23, 2020 | 59.35 | 61.36 | 59.04 | 61.12 | 612,496 | +1.78(+3.00%) |
Apr 22, 2020 | 58.62 | 60.14 | 57.91 | 59.34 | 755,497 | +1.60(+2.77%) |
Apr 21, 2020 | 58.41 | 58.83 | 56.43 | 57.74 | 857,924 | -1.48(-2.51%) |
Apr 20, 2020 | 61.08 | 61.69 | 58.97 | 59.22 | 739,685 | -2.58(-4.18%) |
Apr 17, 2020 | 62.14 | 62.80 | 60.29 | 61.81 | 1,047,885 | +0.59(+0.96%) |
Apr 16, 2020 | 59.63 | 62.21 | 58.76 | 61.22 | 701,074 | +2.41(+4.10%) |
Apr 15, 2020 | 60.21 | 60.77 | 57.94 | 58.81 | 947,961 | -2.40(-3.92%) |
Apr 14, 2020 | 57.96 | 62.16 | 57.96 | 61.21 | 1,554,961 | +4.83(+8.56%) |
Apr 13, 2020 | 56.80 | 57.26 | 55.77 | 56.38 | 572,121 | -0.98(-1.71%) |
Apr 09, 2020 | 57.93 | 58.48 | 56.45 | 57.36 | 1,093,228 | +0.16(+0.29%) |
Apr 08, 2020 | 56.43 | 57.83 | 55.32 | 57.20 | 658,618 | +1.33(+2.38%) |
Apr 07, 2020 | 58.11 | 59.11 | 54.99 | 55.87 | 888,136 | -0.83(-1.46%) |
Apr 06, 2020 | 55.54 | 56.81 | 54.92 | 56.70 | 767,279 | +2.65(+4.90%) |
Apr 03, 2020 | 52.23 | 54.53 | 51.96 | 54.05 | 1,025,472 | +1.39(+2.64%) |
Apr 02, 2020 | 52.56 | 54.98 | 50.96 | 52.66 | 804,435 | -0.25(-0.47%) |