Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 50.03 | 51.06 | 49.70 | 50.62 | 179,311 | -0.02(-0.04%) |
Jun 29, 2020 | 50.16 | 50.86 | 49.79 | 50.64 | 170,423 | +0.80(+1.61%) |
Jun 26, 2020 | 50.58 | 50.60 | 49.63 | 49.84 | 114,988 | -0.97(-1.92%) |
Jun 25, 2020 | 50.64 | 51.12 | 50.26 | 50.81 | 151,142 | +0.09(+0.17%) |
Jun 24, 2020 | 51.34 | 51.34 | 50.27 | 50.72 | 101,509 | -1.16(-2.25%) |
Jun 23, 2020 | 52.10 | 52.70 | 51.83 | 51.89 | 196,800 | +1.05(+2.07%) |
Jun 22, 2020 | 51.24 | 51.24 | 50.72 | 50.84 | 217,635 | +0.06(+0.11%) |
Jun 19, 2020 | 51.00 | 51.16 | 50.44 | 50.78 | 388,425 | -0.11(-0.21%) |
Jun 18, 2020 | 50.54 | 51.36 | 50.46 | 50.89 | 151,580 | -0.14(-0.28%) |
Jun 17, 2020 | 50.46 | 52.04 | 50.28 | 51.03 | 415,979 | +0.35(+0.70%) |
Jun 16, 2020 | 50.25 | 50.68 | 50.06 | 50.68 | 256,254 | -0.74(-1.45%) |
Jun 15, 2020 | 50.05 | 51.68 | 50.04 | 51.42 | 324,162 | +1.38(+2.77%) |
Jun 12, 2020 | 49.84 | 51.29 | 49.67 | 50.04 | 107,657 | -0.11(-0.23%) |
Jun 11, 2020 | 50.50 | 50.80 | 49.49 | 50.15 | 173,770 | -1.82(-3.51%) |
Jun 10, 2020 | 51.87 | 52.38 | 51.36 | 51.97 | 295,382 | -0.21(-0.40%) |
Jun 09, 2020 | 51.35 | 52.36 | 51.19 | 52.18 | 300,145 | +2.23(+4.47%) |
Jun 08, 2020 | 50.26 | 50.34 | 49.65 | 49.95 | 109,396 | -0.70(-1.38%) |
Jun 05, 2020 | 50.94 | 51.45 | 50.63 | 50.65 | 140,750 | +0.07(+0.13%) |
Jun 04, 2020 | 49.97 | 50.72 | 49.91 | 50.58 | 148,818 | +0.67(+1.34%) |
Jun 03, 2020 | 50.73 | 50.87 | 49.90 | 49.91 | 136,402 | -0.18(-0.36%) |
Jun 02, 2020 | 49.89 | 50.48 | 49.49 | 50.09 | 201,291 | -0.01(-0.02%) |
Jun 01, 2020 | 50.42 | 50.94 | 49.68 | 50.10 | 147,550 | -0.93(-1.82%) |
May 29, 2020 | 50.61 | 51.31 | 50.04 | 51.03 | 592,011 | +1.93(+3.93%) |
May 28, 2020 | 49.18 | 49.45 | 48.75 | 49.10 | 227,794 | +0.64(+1.32%) |
May 27, 2020 | 49.30 | 49.30 | 47.83 | 48.46 | 232,444 | -0.18(-0.37%) |
May 26, 2020 | 49.32 | 49.32 | 48.36 | 48.64 | 152,147 | -0.45(-0.91%) |
May 22, 2020 | 48.72 | 49.30 | 48.21 | 49.09 | 247,465 | +0.80(+1.66%) |
May 21, 2020 | 48.60 | 48.60 | 47.51 | 48.29 | 241,804 | -1.12(-2.26%) |
May 20, 2020 | 49.56 | 50.54 | 48.32 | 49.41 | 424,243 | +2.93(+6.31%) |
May 19, 2020 | 47.10 | 47.10 | 46.37 | 46.47 | 256,489 | -0.61(-1.30%) |
May 18, 2020 | 47.45 | 47.59 | 46.86 | 47.09 | 154,502 | -0.33(-0.70%) |
May 15, 2020 | 47.72 | 47.73 | 47.11 | 47.42 | 237,935 | -0.68(-1.41%) |
May 14, 2020 | 47.16 | 48.17 | 47.03 | 48.10 | 342,226 | +0.46(+0.96%) |
May 13, 2020 | 48.59 | 49.07 | 47.59 | 47.64 | 219,936 | -0.92(-1.89%) |
May 12, 2020 | 48.88 | 49.63 | 48.22 | 48.56 | 228,358 | -0.69(-1.40%) |
May 11, 2020 | 48.78 | 49.58 | 48.40 | 49.24 | 272,865 | -0.75(-1.51%) |
May 08, 2020 | 51.22 | 51.22 | 49.38 | 50.00 | 208,507 | +1.86(+3.87%) |
May 07, 2020 | 48.85 | 48.99 | 47.91 | 48.14 | 278,237 | -0.95(-1.95%) |
May 06, 2020 | 48.29 | 49.93 | 48.16 | 49.09 | 196,436 | +0.75(+1.56%) |
May 05, 2020 | 48.15 | 48.66 | 47.85 | 48.34 | 181,605 | -1.04(-2.11%) |
May 04, 2020 | 48.70 | 49.52 | 48.39 | 49.38 | 192,739 | +1.13(+2.34%) |
May 01, 2020 | 48.17 | 48.62 | 47.95 | 48.25 | 82,837 | -0.63(-1.29%) |
Apr 30, 2020 | 49.17 | 49.36 | 48.49 | 48.88 | 182,406 | -0.23(-0.47%) |
Apr 29, 2020 | 48.96 | 49.44 | 48.12 | 49.11 | 246,080 | +0.10(+0.19%) |
Apr 28, 2020 | 49.94 | 49.94 | 49.01 | 49.01 | 246,061 | -1.24(-2.47%) |
Apr 27, 2020 | 50.15 | 50.54 | 49.85 | 50.26 | 134,795 | +0.77(+1.56%) |
Apr 24, 2020 | 50.30 | 50.35 | 48.96 | 49.48 | 325,485 | -0.91(-1.80%) |
Apr 23, 2020 | 49.97 | 50.46 | 49.77 | 50.39 | 156,241 | -0.07(-0.13%) |
Apr 22, 2020 | 49.46 | 50.83 | 49.46 | 50.46 | 300,405 | +1.88(+3.87%) |
Apr 21, 2020 | 48.99 | 49.16 | 47.96 | 48.57 | 341,192 | +0.68(+1.42%) |
Apr 20, 2020 | 48.06 | 49.28 | 47.89 | 47.90 | 240,526 | -0.80(-1.65%) |
Apr 17, 2020 | 49.29 | 50.19 | 47.44 | 48.70 | 327,894 | +0.24(+0.49%) |
Apr 16, 2020 | 47.74 | 48.55 | 47.63 | 48.46 | 351,824 | +1.35(+2.86%) |
Apr 15, 2020 | 46.56 | 47.40 | 46.10 | 47.11 | 250,949 | -0.54(-1.14%) |
Apr 14, 2020 | 46.75 | 48.00 | 46.75 | 47.66 | 259,886 | +0.77(+1.65%) |
Apr 13, 2020 | 45.93 | 47.05 | 45.93 | 46.88 | 257,472 | +2.13(+4.76%) |
Apr 09, 2020 | 45.65 | 46.55 | 44.31 | 44.76 | 297,629 | -1.26(-2.74%) |
Apr 08, 2020 | 44.88 | 46.17 | 43.45 | 46.02 | 741,100 | +3.44(+8.07%) |
Apr 07, 2020 | 44.89 | 45.09 | 42.29 | 42.58 | 430,090 | +2.15(+5.31%) |
Apr 06, 2020 | 40.10 | 40.68 | 39.91 | 40.43 | 114,408 | +1.14(+2.89%) |
Apr 03, 2020 | 38.67 | 39.34 | 38.55 | 39.29 | 121,481 | +0.66(+1.71%) |
Apr 02, 2020 | 37.82 | 38.96 | 37.61 | 38.63 | 165,387 | +0.87(+2.30%) |