Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 50.91 | 51.96 | 50.58 | 51.51 | 176,204 | -0.02(-0.04%) |
Jun 29, 2020 | 51.04 | 51.75 | 50.67 | 51.53 | 167,470 | +0.82(+1.61%) |
Jun 26, 2020 | 51.47 | 51.49 | 50.50 | 50.71 | 112,995 | -0.99(-1.92%) |
Jun 25, 2020 | 51.53 | 52.03 | 51.15 | 51.71 | 148,523 | +0.09(+0.17%) |
Jun 24, 2020 | 52.25 | 52.25 | 51.16 | 51.62 | 99,750 | -1.19(-2.25%) |
Jun 23, 2020 | 53.02 | 53.63 | 52.74 | 52.80 | 193,390 | +1.07(+2.07%) |
Jun 22, 2020 | 52.14 | 52.14 | 51.62 | 51.73 | 213,864 | +0.06(+0.11%) |
Jun 19, 2020 | 51.90 | 52.06 | 51.33 | 51.68 | 381,695 | -0.11(-0.21%) |
Jun 18, 2020 | 51.43 | 52.27 | 51.35 | 51.78 | 148,953 | -0.15(-0.28%) |
Jun 17, 2020 | 51.35 | 52.96 | 51.17 | 51.93 | 408,771 | +0.36(+0.70%) |
Jun 16, 2020 | 51.13 | 51.58 | 50.94 | 51.57 | 251,813 | -0.76(-1.45%) |
Jun 15, 2020 | 50.93 | 52.59 | 50.92 | 52.33 | 318,545 | +1.41(+2.77%) |
Jun 12, 2020 | 50.71 | 52.19 | 50.55 | 50.92 | 105,791 | -0.12(-0.23%) |
Jun 11, 2020 | 51.39 | 51.70 | 50.36 | 51.03 | 170,759 | -1.86(-3.51%) |
Jun 10, 2020 | 52.78 | 53.31 | 52.27 | 52.89 | 290,264 | -0.21(-0.40%) |
Jun 09, 2020 | 52.26 | 53.28 | 52.09 | 53.10 | 294,944 | +2.27(+4.47%) |
Jun 08, 2020 | 51.14 | 51.23 | 50.53 | 50.83 | 107,501 | -0.71(-1.38%) |
Jun 05, 2020 | 51.84 | 52.36 | 51.52 | 51.54 | 138,311 | +0.07(+0.13%) |
Jun 04, 2020 | 50.85 | 51.62 | 50.79 | 51.47 | 146,239 | +0.68(+1.34%) |
Jun 03, 2020 | 51.63 | 51.76 | 50.78 | 50.79 | 134,038 | -0.18(-0.36%) |
Jun 02, 2020 | 50.77 | 51.37 | 50.36 | 50.98 | 197,803 | -0.01(-0.02%) |
Jun 01, 2020 | 51.31 | 51.84 | 50.55 | 50.99 | 144,993 | -0.94(-1.81%) |
May 29, 2020 | 51.50 | 52.21 | 50.92 | 51.93 | 581,753 | +1.96(+3.93%) |
May 28, 2020 | 50.04 | 50.33 | 49.61 | 49.97 | 223,846 | +0.65(+1.32%) |
May 27, 2020 | 50.17 | 50.17 | 48.67 | 49.31 | 228,417 | -0.18(-0.37%) |
May 26, 2020 | 50.19 | 50.19 | 49.21 | 49.50 | 149,511 | -0.46(-0.91%) |
May 22, 2020 | 49.58 | 50.17 | 49.06 | 49.96 | 243,177 | +0.82(+1.66%) |
May 21, 2020 | 49.46 | 49.46 | 48.35 | 49.14 | 237,614 | -1.14(-2.26%) |
May 20, 2020 | 50.43 | 51.43 | 49.17 | 50.28 | 416,892 | +2.98(+6.31%) |
May 19, 2020 | 47.93 | 47.93 | 47.19 | 47.29 | 252,045 | -0.62(-1.30%) |
May 18, 2020 | 48.28 | 48.43 | 47.68 | 47.92 | 151,824 | -0.34(-0.70%) |
May 15, 2020 | 48.57 | 48.58 | 47.94 | 48.26 | 233,812 | -0.69(-1.41%) |
May 14, 2020 | 47.99 | 49.02 | 47.86 | 48.95 | 336,296 | +0.47(+0.96%) |
May 13, 2020 | 49.45 | 49.94 | 48.43 | 48.48 | 216,125 | -0.93(-1.89%) |
May 12, 2020 | 49.74 | 50.50 | 49.07 | 49.41 | 224,401 | -0.70(-1.40%) |
May 11, 2020 | 49.64 | 50.45 | 49.25 | 50.11 | 268,137 | -0.77(-1.51%) |
May 08, 2020 | 52.12 | 52.12 | 50.25 | 50.88 | 204,894 | +1.89(+3.87%) |
May 07, 2020 | 49.71 | 49.85 | 48.75 | 48.98 | 273,415 | -0.97(-1.95%) |
May 06, 2020 | 49.14 | 50.81 | 49.01 | 49.96 | 193,032 | +0.77(+1.56%) |
May 05, 2020 | 49.00 | 49.52 | 48.69 | 49.19 | 178,458 | -1.06(-2.11%) |
May 04, 2020 | 49.56 | 50.39 | 49.25 | 50.25 | 189,399 | +1.15(+2.34%) |
May 01, 2020 | 49.02 | 49.48 | 48.80 | 49.10 | 81,402 | -0.64(-1.29%) |
Apr 30, 2020 | 50.03 | 50.23 | 49.34 | 49.74 | 179,245 | -0.23(-0.47%) |
Apr 29, 2020 | 49.82 | 50.32 | 48.96 | 49.98 | 241,815 | +0.10(+0.19%) |
Apr 28, 2020 | 50.82 | 50.82 | 49.88 | 49.88 | 241,797 | -1.26(-2.47%) |
Apr 27, 2020 | 51.03 | 51.43 | 50.73 | 51.14 | 132,460 | +0.79(+1.56%) |
Apr 24, 2020 | 51.19 | 51.24 | 49.82 | 50.35 | 319,845 | -0.92(-1.80%) |
Apr 23, 2020 | 50.85 | 51.35 | 50.65 | 51.28 | 153,534 | -0.07(-0.13%) |
Apr 22, 2020 | 50.34 | 51.72 | 50.34 | 51.35 | 295,199 | +1.91(+3.87%) |
Apr 21, 2020 | 49.85 | 50.02 | 48.81 | 49.43 | 335,280 | +0.69(+1.42%) |
Apr 20, 2020 | 48.91 | 50.15 | 48.73 | 48.74 | 236,358 | -0.82(-1.65%) |
Apr 17, 2020 | 50.16 | 51.07 | 48.27 | 49.56 | 322,212 | +0.24(+0.49%) |
Apr 16, 2020 | 48.59 | 49.40 | 48.47 | 49.31 | 345,727 | +1.37(+2.86%) |
Apr 15, 2020 | 47.38 | 48.24 | 46.91 | 47.94 | 246,601 | -0.55(-1.14%) |
Apr 14, 2020 | 47.58 | 48.85 | 47.58 | 48.50 | 255,382 | +0.79(+1.65%) |
Apr 13, 2020 | 46.74 | 47.88 | 46.74 | 47.71 | 253,010 | +2.17(+4.76%) |
Apr 09, 2020 | 46.46 | 47.37 | 45.09 | 45.54 | 292,471 | -1.28(-2.74%) |
Apr 08, 2020 | 45.67 | 46.98 | 44.22 | 46.83 | 728,258 | +3.50(+8.07%) |
Apr 07, 2020 | 45.68 | 45.88 | 43.04 | 43.33 | 422,637 | +2.19(+5.31%) |
Apr 06, 2020 | 40.81 | 41.40 | 40.62 | 41.14 | 112,425 | +1.16(+2.89%) |
Apr 03, 2020 | 39.35 | 40.03 | 39.23 | 39.99 | 119,376 | +0.67(+1.71%) |
Apr 02, 2020 | 38.49 | 39.65 | 38.28 | 39.32 | 162,521 | +0.88(+2.30%) |