Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 58.43 | 59.50 | 58.34 | 59.34 | 75,013 | +0.76(+1.30%) |
Jun 29, 2020 | 56.94 | 58.83 | 56.76 | 58.57 | 108,900 | +2.38(+4.23%) |
Jun 26, 2020 | 57.42 | 57.42 | 56.17 | 56.20 | 141,082 | -1.71(-2.95%) |
Jun 25, 2020 | 56.59 | 57.92 | 56.36 | 57.90 | 83,122 | +0.91(+1.59%) |
Jun 24, 2020 | 58.29 | 58.29 | 56.54 | 57.00 | 123,338 | -2.09(-3.53%) |
Jun 23, 2020 | 59.45 | 59.65 | 58.83 | 59.08 | 68,472 | +0.25(+0.42%) |
Jun 22, 2020 | 58.10 | 58.89 | 57.50 | 58.84 | 61,820 | +0.44(+0.76%) |
Jun 19, 2020 | 60.04 | 60.21 | 58.05 | 58.40 | 56,728 | -0.72(-1.21%) |
Jun 18, 2020 | 58.80 | 59.82 | 58.47 | 59.11 | 94,744 | -0.31(-0.53%) |
Jun 17, 2020 | 60.77 | 60.77 | 59.27 | 59.43 | 97,568 | -1.27(-2.09%) |
Jun 16, 2020 | 61.51 | 61.54 | 59.93 | 60.70 | 70,663 | +1.56(+2.63%) |
Jun 15, 2020 | 56.00 | 59.66 | 55.98 | 59.14 | 124,919 | +1.24(+2.14%) |
Jun 12, 2020 | 58.81 | 59.16 | 56.26 | 57.90 | 92,789 | +1.45(+2.57%) |
Jun 11, 2020 | 58.73 | 59.02 | 56.39 | 56.45 | 131,598 | -5.12(-8.31%) |
Jun 10, 2020 | 63.72 | 63.81 | 61.51 | 61.57 | 121,410 | -2.30(-3.60%) |
Jun 09, 2020 | 64.36 | 64.54 | 63.25 | 63.87 | 105,296 | -1.54(-2.36%) |
Jun 08, 2020 | 65.33 | 65.58 | 64.72 | 65.41 | 121,661 | +1.34(+2.09%) |
Jun 05, 2020 | 64.29 | 65.00 | 63.69 | 64.07 | 302,198 | +2.76(+4.49%) |
Jun 04, 2020 | 60.07 | 61.73 | 59.75 | 61.32 | 138,945 | +0.82(+1.36%) |
Jun 03, 2020 | 59.35 | 60.86 | 59.35 | 60.50 | 100,223 | +2.01(+3.44%) |
Jun 02, 2020 | 58.11 | 58.69 | 57.82 | 58.49 | 238,432 | +0.65(+1.13%) |
Jun 01, 2020 | 57.30 | 58.52 | 57.19 | 57.83 | 58,824 | +0.67(+1.18%) |
May 29, 2020 | 57.31 | 57.52 | 56.40 | 57.16 | 280,266 | -0.72(-1.25%) |
May 28, 2020 | 60.35 | 60.45 | 57.68 | 57.88 | 639,067 | -1.77(-2.97%) |
May 27, 2020 | 58.76 | 59.68 | 57.58 | 59.65 | 133,095 | +2.27(+3.95%) |
May 26, 2020 | 57.18 | 57.78 | 57.12 | 57.38 | 113,487 | +2.18(+3.95%) |
May 22, 2020 | 55.18 | 55.20 | 54.47 | 55.20 | 250,320 | +0.27(+0.49%) |
May 21, 2020 | 54.94 | 55.31 | 54.69 | 54.93 | 61,808 | +0.05(+0.09%) |
May 20, 2020 | 54.20 | 55.20 | 54.20 | 54.88 | 77,407 | +1.57(+2.94%) |
May 19, 2020 | 54.11 | 54.60 | 53.31 | 53.31 | 116,269 | -1.03(-1.89%) |
May 18, 2020 | 52.79 | 54.54 | 52.79 | 54.34 | 149,544 | +3.66(+7.22%) |
May 15, 2020 | 49.61 | 50.96 | 49.48 | 50.68 | 75,496 | +0.65(+1.31%) |
May 14, 2020 | 48.84 | 50.04 | 47.47 | 50.03 | 165,472 | +0.22(+0.44%) |
May 13, 2020 | 51.40 | 51.55 | 49.25 | 49.81 | 183,064 | -2.04(-3.94%) |
May 12, 2020 | 54.13 | 54.13 | 51.84 | 51.85 | 156,023 | -2.06(-3.82%) |
May 11, 2020 | 54.13 | 54.51 | 53.32 | 53.91 | 267,123 | -0.93(-1.70%) |
May 08, 2020 | 53.59 | 54.85 | 53.59 | 54.85 | 152,258 | +2.24(+4.25%) |
May 07, 2020 | 52.58 | 53.02 | 52.33 | 52.61 | 99,385 | +0.76(+1.47%) |
May 06, 2020 | 52.84 | 53.24 | 51.84 | 51.84 | 87,196 | -0.71(-1.35%) |
May 05, 2020 | 53.28 | 54.03 | 52.45 | 52.55 | 167,214 | +0.23(+0.44%) |
May 04, 2020 | 52.00 | 52.44 | 51.39 | 52.32 | 67,194 | -0.31(-0.59%) |
May 01, 2020 | 53.51 | 53.64 | 51.90 | 52.63 | 91,734 | -2.22(-4.05%) |
Apr 30, 2020 | 56.09 | 56.09 | 54.77 | 54.85 | 204,239 | -2.26(-3.95%) |
Apr 29, 2020 | 55.78 | 57.62 | 55.51 | 57.11 | 362,964 | +3.02(+5.58%) |
Apr 28, 2020 | 54.30 | 54.75 | 53.35 | 54.09 | 194,667 | +1.12(+2.12%) |
Apr 27, 2020 | 51.35 | 53.36 | 51.30 | 52.97 | 157,564 | +2.14(+4.22%) |
Apr 24, 2020 | 50.58 | 51.19 | 50.02 | 50.82 | 90,891 | +0.62(+1.24%) |
Apr 23, 2020 | 49.89 | 51.06 | 49.88 | 50.20 | 186,898 | +0.61(+1.22%) |
Apr 22, 2020 | 50.30 | 50.30 | 49.46 | 49.60 | 144,481 | +0.35(+0.70%) |
Apr 21, 2020 | 49.09 | 49.61 | 48.72 | 49.25 | 252,929 | -1.15(-2.29%) |
Apr 20, 2020 | 50.29 | 51.23 | 49.93 | 50.40 | 105,330 | -0.99(-1.93%) |
Apr 17, 2020 | 50.99 | 51.48 | 50.59 | 51.39 | 150,782 | +2.25(+4.58%) |
Apr 16, 2020 | 49.53 | 49.75 | 48.12 | 49.14 | 118,515 | -0.27(-0.55%) |
Apr 15, 2020 | 50.37 | 50.37 | 49.14 | 49.41 | 169,125 | -2.48(-4.78%) |
Apr 14, 2020 | 52.24 | 52.79 | 51.25 | 51.89 | 121,083 | +0.92(+1.81%) |
Apr 13, 2020 | 52.45 | 52.45 | 50.53 | 50.97 | 179,317 | -1.87(-3.54%) |
Apr 09, 2020 | 51.63 | 53.00 | 51.42 | 52.83 | 187,687 | +2.68(+5.34%) |
Apr 08, 2020 | 48.65 | 50.60 | 48.52 | 50.16 | 220,203 | +2.13(+4.43%) |
Apr 07, 2020 | 49.40 | 50.44 | 47.83 | 48.03 | 276,035 | +0.28(+0.60%) |
Apr 06, 2020 | 45.83 | 48.01 | 45.83 | 47.74 | 220,703 | +3.55(+8.04%) |
Apr 03, 2020 | 45.57 | 45.74 | 43.35 | 44.19 | 154,367 | -1.63(-3.56%) |
Apr 02, 2020 | 44.96 | 46.85 | 44.47 | 45.82 | 325,199 | +0.59(+1.31%) |