Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 54.74 | 55.70 | 54.28 | 54.98 | 210,642 | +0.39(+0.71%) |
Jun 29, 2020 | 53.81 | 55.07 | 53.07 | 54.59 | 188,346 | +1.19(+2.23%) |
Jun 26, 2020 | 54.54 | 55.19 | 52.85 | 53.40 | 194,300 | -1.49(-2.71%) |
Jun 25, 2020 | 54.34 | 55.09 | 53.71 | 54.89 | 255,047 | +0.41(+0.75%) |
Jun 24, 2020 | 55.75 | 55.82 | 53.89 | 54.48 | 233,546 | -1.51(-2.70%) |
Jun 23, 2020 | 55.71 | 56.49 | 55.24 | 55.99 | 167,565 | +0.61(+1.10%) |
Jun 22, 2020 | 54.52 | 55.43 | 53.77 | 55.38 | 130,837 | +0.86(+1.58%) |
Jun 19, 2020 | 55.76 | 56.01 | 54.19 | 54.52 | 360,300 | -0.47(-0.85%) |
Jun 18, 2020 | 54.25 | 55.63 | 53.96 | 54.99 | 112,604 | +0.65(+1.20%) |
Jun 17, 2020 | 55.05 | 55.33 | 53.60 | 54.34 | 116,885 | -0.60(-1.09%) |
Jun 16, 2020 | 55.59 | 56.28 | 54.06 | 54.94 | 129,825 | +0.89(+1.65%) |
Jun 15, 2020 | 52.38 | 54.45 | 51.32 | 54.05 | 240,632 | +0.37(+0.69%) |
Jun 12, 2020 | 52.95 | 53.99 | 52.07 | 53.68 | 311,100 | +2.18(+4.23%) |
Jun 11, 2020 | 51.80 | 52.55 | 50.98 | 51.50 | 284,127 | -2.02(-3.77%) |
Jun 10, 2020 | 54.31 | 54.82 | 53.18 | 53.52 | 214,021 | -1.01(-1.85%) |
Jun 09, 2020 | 54.55 | 55.08 | 53.87 | 54.53 | 229,892 | -0.97(-1.75%) |
Jun 08, 2020 | 57.35 | 57.68 | 55.10 | 55.50 | 263,928 | -1.02(-1.80%) |
Jun 05, 2020 | 54.75 | 56.80 | 54.62 | 56.52 | 405,900 | +3.07(+5.74%) |
Jun 04, 2020 | 53.94 | 54.28 | 52.51 | 53.45 | 397,754 | -0.79(-1.46%) |
Jun 03, 2020 | 52.62 | 54.34 | 52.49 | 54.24 | 406,679 | +2.50(+4.83%) |
Jun 02, 2020 | 49.70 | 51.87 | 49.41 | 51.74 | 434,538 | +2.49(+5.06%) |
Jun 01, 2020 | 48.88 | 49.78 | 48.69 | 49.25 | 209,933 | +0.91(+1.88%) |
May 29, 2020 | 47.70 | 49.03 | 47.53 | 48.34 | 226,200 | +0.14(+0.29%) |
May 28, 2020 | 48.45 | 48.88 | 47.56 | 48.20 | 212,981 | +0.05(+0.10%) |
May 27, 2020 | 49.66 | 49.66 | 47.11 | 48.15 | 471,817 | -0.07(-0.15%) |
May 26, 2020 | 43.32 | 48.40 | 42.72 | 48.22 | 972,875 | +6.27(+14.95%) |
May 22, 2020 | 41.82 | 41.96 | 40.13 | 41.95 | 470,300 | +0.22(+0.53%) |
May 21, 2020 | 43.00 | 43.37 | 41.72 | 41.73 | 255,114 | -1.31(-3.04%) |
May 20, 2020 | 43.46 | 43.66 | 41.80 | 43.04 | 373,789 | -0.21(-0.49%) |
May 19, 2020 | 42.75 | 43.76 | 42.38 | 43.25 | 425,122 | +0.48(+1.12%) |
May 18, 2020 | 41.13 | 42.97 | 40.65 | 42.77 | 459,703 | +2.63(+6.55%) |
May 15, 2020 | 40.27 | 40.65 | 39.87 | 40.14 | 311,200 | -0.54(-1.33%) |
May 14, 2020 | 39.30 | 40.70 | 38.79 | 40.68 | 516,462 | +0.95(+2.39%) |
May 13, 2020 | 42.86 | 42.86 | 38.76 | 39.73 | 477,303 | -3.13(-7.30%) |
May 12, 2020 | 45.85 | 46.49 | 42.81 | 42.86 | 745,873 | -3.20(-6.95%) |
May 11, 2020 | 48.00 | 48.00 | 45.90 | 46.06 | 310,934 | -2.13(-4.42%) |
May 08, 2020 | 48.02 | 48.65 | 47.11 | 48.19 | 386,600 | +0.85(+1.80%) |
May 07, 2020 | 48.64 | 49.30 | 47.23 | 47.34 | 530,609 | -0.50(-1.05%) |
May 06, 2020 | 48.22 | 48.50 | 46.71 | 47.84 | 319,779 | -0.19(-0.40%) |
May 05, 2020 | 48.47 | 49.58 | 47.74 | 48.03 | 330,565 | -0.04(-0.08%) |
May 04, 2020 | 47.30 | 48.13 | 46.48 | 48.07 | 182,968 | +0.33(+0.69%) |
May 01, 2020 | 48.04 | 48.32 | 47.33 | 47.74 | 219,700 | -1.11(-2.27%) |
Apr 30, 2020 | 48.63 | 48.85 | 47.20 | 48.85 | 433,327 | +0.24(+0.49%) |
Apr 29, 2020 | 46.00 | 48.80 | 45.59 | 48.61 | 263,524 | +3.47(+7.69%) |
Apr 28, 2020 | 45.93 | 46.78 | 45.11 | 45.14 | 297,129 | -0.16(-0.35%) |
Apr 27, 2020 | 44.16 | 45.50 | 43.94 | 45.30 | 257,351 | +1.71(+3.92%) |
Apr 24, 2020 | 44.38 | 44.42 | 42.23 | 43.59 | 455,300 | -0.58(-1.31%) |
Apr 23, 2020 | 46.03 | 46.03 | 43.96 | 44.17 | 520,557 | +0.46(+1.05%) |
Apr 22, 2020 | 42.48 | 43.90 | 42.11 | 43.71 | 251,633 | +1.89(+4.52%) |
Apr 21, 2020 | 43.92 | 44.99 | 41.60 | 41.82 | 288,433 | -3.23(-7.17%) |
Apr 20, 2020 | 45.66 | 46.50 | 44.53 | 45.05 | 397,258 | -1.11(-2.40%) |
Apr 17, 2020 | 42.50 | 47.26 | 42.50 | 46.16 | 587,900 | +1.88(+4.25%) |
Apr 16, 2020 | 43.76 | 44.47 | 43.02 | 44.28 | 381,181 | +1.17(+2.71%) |
Apr 15, 2020 | 45.31 | 46.42 | 42.63 | 43.11 | 252,804 | -3.31(-7.13%) |
Apr 14, 2020 | 45.54 | 46.93 | 45.05 | 46.42 | 296,441 | +1.50(+3.34%) |
Apr 13, 2020 | 45.40 | 45.75 | 44.24 | 44.92 | 293,687 | -0.77(-1.69%) |
Apr 09, 2020 | 43.31 | 46.66 | 41.52 | 45.69 | 491,700 | +2.73(+6.35%) |
Apr 08, 2020 | 41.50 | 43.92 | 40.75 | 42.96 | 307,490 | +2.26(+5.55%) |
Apr 07, 2020 | 40.11 | 44.31 | 39.44 | 40.70 | 707,385 | +2.59(+6.80%) |
Apr 06, 2020 | 38.66 | 39.99 | 37.79 | 38.11 | 580,363 | +1.09(+2.94%) |
Apr 03, 2020 | 38.34 | 38.97 | 36.07 | 37.02 | 543,900 | -2.34(-5.95%) |
Apr 02, 2020 | 39.48 | 41.00 | 39.06 | 39.36 | 453,633 | -0.45(-1.13%) |