Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 54.49 | 56.05 | 54.49 | 55.60 | 568,306 | +0.61(+1.11%) |
Jun 29, 2020 | 53.64 | 55.10 | 53.01 | 54.99 | 708,458 | +2.30(+4.37%) |
Jun 26, 2020 | 51.63 | 52.76 | 51.41 | 52.69 | 1,002,105 | +0.46(+0.88%) |
Jun 25, 2020 | 50.31 | 52.26 | 50.06 | 52.23 | 507,655 | +1.51(+2.99%) |
Jun 24, 2020 | 50.99 | 51.53 | 50.29 | 50.72 | 518,366 | -1.14(-2.20%) |
Jun 23, 2020 | 52.56 | 52.71 | 51.32 | 51.86 | 471,042 | -0.03(-0.05%) |
Jun 22, 2020 | 51.14 | 52.10 | 49.92 | 51.88 | 511,774 | +0.47(+0.91%) |
Jun 19, 2020 | 52.75 | 52.97 | 50.81 | 51.42 | 777,728 | -0.60(-1.15%) |
Jun 18, 2020 | 51.89 | 53.29 | 51.68 | 52.02 | 415,517 | -0.50(-0.96%) |
Jun 17, 2020 | 54.23 | 54.23 | 52.43 | 52.52 | 402,351 | -1.59(-2.94%) |
Jun 16, 2020 | 55.17 | 55.50 | 53.03 | 54.11 | 627,786 | +2.63(+5.10%) |
Jun 15, 2020 | 49.20 | 52.12 | 48.72 | 51.48 | 342,292 | +0.04(+0.07%) |
Jun 12, 2020 | 52.06 | 53.62 | 49.87 | 51.45 | 437,525 | +1.58(+3.17%) |
Jun 11, 2020 | 51.91 | 53.04 | 49.86 | 49.87 | 508,424 | -5.95(-10.66%) |
Jun 10, 2020 | 59.08 | 59.08 | 55.72 | 55.81 | 477,606 | -3.94(-6.59%) |
Jun 09, 2020 | 60.46 | 60.60 | 59.23 | 59.75 | 495,048 | -2.64(-4.23%) |
Jun 08, 2020 | 62.73 | 63.34 | 61.87 | 62.39 | 424,727 | +0.79(+1.29%) |
Jun 05, 2020 | 61.57 | 63.62 | 60.47 | 61.59 | 650,459 | +2.93(+4.99%) |
Jun 04, 2020 | 55.83 | 58.75 | 55.81 | 58.66 | 651,987 | +2.32(+4.12%) |
Jun 03, 2020 | 55.07 | 56.91 | 54.99 | 56.34 | 408,793 | +2.78(+5.18%) |
Jun 02, 2020 | 53.75 | 54.40 | 53.33 | 53.57 | 514,975 | +0.56(+1.06%) |
Jun 01, 2020 | 52.33 | 54.08 | 51.85 | 53.01 | 414,366 | +0.91(+1.74%) |
May 29, 2020 | 52.69 | 52.72 | 50.99 | 52.10 | 446,616 | -1.44(-2.69%) |
May 28, 2020 | 55.99 | 55.99 | 53.38 | 53.54 | 440,153 | -1.62(-2.93%) |
May 27, 2020 | 53.52 | 55.60 | 53.25 | 55.16 | 525,651 | +3.44(+6.66%) |
May 26, 2020 | 50.67 | 52.46 | 50.32 | 51.71 | 294,531 | +3.58(+7.44%) |
May 22, 2020 | 48.63 | 48.63 | 47.47 | 48.13 | 160,514 | -0.16(-0.33%) |
May 21, 2020 | 48.31 | 49.24 | 48.27 | 48.29 | 434,785 | -0.18(-0.36%) |
May 20, 2020 | 47.81 | 48.69 | 47.81 | 48.46 | 430,478 | +1.58(+3.37%) |
May 19, 2020 | 48.36 | 48.50 | 46.85 | 46.89 | 304,498 | -1.84(-3.77%) |
May 18, 2020 | 46.57 | 49.30 | 46.42 | 48.72 | 694,073 | +4.74(+10.79%) |
May 15, 2020 | 43.55 | 45.29 | 43.32 | 43.98 | 432,096 | -0.09(-0.21%) |
May 14, 2020 | 42.33 | 44.28 | 41.06 | 44.07 | 398,437 | +0.81(+1.87%) |
May 13, 2020 | 44.38 | 44.47 | 42.80 | 43.27 | 466,870 | -1.62(-3.60%) |
May 12, 2020 | 48.39 | 48.47 | 44.87 | 44.88 | 604,380 | -2.81(-5.90%) |
May 11, 2020 | 49.20 | 49.21 | 46.88 | 47.69 | 509,043 | -2.27(-4.55%) |
May 08, 2020 | 48.88 | 50.00 | 48.76 | 49.97 | 521,726 | +2.39(+5.03%) |
May 07, 2020 | 47.04 | 48.05 | 46.62 | 47.57 | 483,625 | +1.59(+3.45%) |
May 06, 2020 | 47.86 | 48.08 | 45.98 | 45.99 | 384,697 | -1.49(-3.15%) |
May 05, 2020 | 47.17 | 48.78 | 47.17 | 47.48 | 558,939 | +0.74(+1.59%) |
May 04, 2020 | 46.81 | 47.39 | 46.03 | 46.74 | 728,270 | -1.01(-2.12%) |
May 01, 2020 | 49.54 | 49.54 | 47.37 | 47.75 | 649,168 | -2.79(-5.53%) |
Apr 30, 2020 | 51.77 | 51.77 | 50.37 | 50.54 | 520,870 | -2.48(-4.67%) |
Apr 29, 2020 | 51.84 | 53.18 | 51.18 | 53.02 | 551,856 | +2.40(+4.75%) |
Apr 28, 2020 | 50.27 | 51.94 | 47.10 | 50.62 | 850,553 | +0.60(+1.21%) |
Apr 27, 2020 | 48.04 | 50.28 | 47.55 | 50.01 | 471,084 | +2.67(+5.65%) |
Apr 24, 2020 | 48.33 | 48.33 | 46.38 | 47.34 | 345,914 | -0.40(-0.84%) |
Apr 23, 2020 | 46.86 | 48.55 | 46.65 | 47.74 | 263,547 | +1.28(+2.76%) |
Apr 22, 2020 | 46.61 | 47.01 | 45.89 | 46.46 | 268,948 | +1.00(+2.21%) |
Apr 21, 2020 | 45.95 | 46.14 | 45.23 | 45.46 | 399,891 | -1.92(-4.06%) |
Apr 20, 2020 | 47.94 | 48.41 | 46.88 | 47.38 | 377,283 | -1.88(-3.83%) |
Apr 17, 2020 | 48.09 | 49.76 | 48.09 | 49.26 | 374,785 | +2.94(+6.35%) |
Apr 16, 2020 | 46.97 | 47.26 | 45.03 | 46.32 | 417,651 | -0.50(-1.07%) |
Apr 15, 2020 | 47.94 | 48.01 | 46.13 | 46.82 | 384,823 | -3.06(-6.14%) |
Apr 14, 2020 | 49.88 | 50.64 | 48.83 | 49.88 | 389,795 | +1.26(+2.60%) |
Apr 13, 2020 | 49.72 | 49.72 | 47.91 | 48.62 | 336,621 | -1.54(-3.07%) |
Apr 09, 2020 | 51.34 | 52.56 | 49.47 | 50.16 | 505,567 | +0.12(+0.24%) |
Apr 08, 2020 | 47.91 | 50.60 | 47.10 | 50.04 | 463,452 | +2.68(+5.66%) |
Apr 07, 2020 | 47.45 | 49.15 | 46.53 | 47.36 | 482,409 | +2.07(+4.57%) |
Apr 06, 2020 | 44.56 | 45.87 | 44.31 | 45.29 | 783,591 | +3.03(+7.16%) |
Apr 03, 2020 | 43.09 | 43.60 | 41.24 | 42.26 | 533,037 | -1.05(-2.42%) |
Apr 02, 2020 | 43.03 | 45.23 | 41.87 | 43.31 | 523,541 | -0.18(-0.41%) |