Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 50.85 | 52.79 | 50.85 | 52.15 | 298,555 | +0.80(+1.55%) |
Jun 29, 2020 | 50.94 | 52.19 | 50.53 | 51.35 | 358,620 | +1.27(+2.54%) |
Jun 26, 2020 | 51.17 | 51.20 | 49.56 | 50.08 | 403,308 | -2.15(-4.11%) |
Jun 25, 2020 | 49.90 | 52.27 | 49.66 | 52.23 | 310,807 | +2.11(+4.22%) |
Jun 24, 2020 | 52.11 | 52.12 | 50.10 | 50.11 | 312,669 | -2.57(-4.88%) |
Jun 23, 2020 | 54.62 | 54.79 | 52.41 | 52.69 | 301,574 | -0.87(-1.63%) |
Jun 22, 2020 | 53.28 | 54.18 | 52.64 | 53.56 | 268,036 | -0.26(-0.49%) |
Jun 19, 2020 | 54.55 | 54.66 | 52.66 | 53.82 | 873,736 | -0.12(-0.22%) |
Jun 18, 2020 | 52.77 | 54.66 | 52.77 | 53.94 | 330,446 | +0.72(+1.36%) |
Jun 17, 2020 | 56.15 | 56.67 | 53.10 | 53.22 | 356,983 | -2.86(-5.10%) |
Jun 16, 2020 | 56.54 | 56.80 | 54.79 | 56.08 | 379,069 | +2.39(+4.46%) |
Jun 15, 2020 | 51.06 | 54.79 | 50.74 | 53.69 | 432,392 | +0.47(+0.88%) |
Jun 12, 2020 | 54.77 | 54.77 | 51.92 | 53.22 | 383,290 | +1.10(+2.12%) |
Jun 11, 2020 | 54.20 | 54.48 | 52.02 | 52.12 | 450,630 | -5.04(-8.82%) |
Jun 10, 2020 | 59.97 | 59.97 | 56.89 | 57.16 | 328,251 | -3.55(-5.85%) |
Jun 09, 2020 | 60.15 | 61.57 | 59.57 | 60.71 | 266,168 | -1.01(-1.64%) |
Jun 08, 2020 | 61.10 | 61.77 | 60.52 | 61.72 | 350,149 | +1.94(+3.24%) |
Jun 05, 2020 | 59.73 | 60.51 | 58.71 | 59.79 | 322,293 | +3.28(+5.80%) |
Jun 04, 2020 | 55.20 | 56.84 | 54.91 | 56.51 | 278,522 | +0.94(+1.70%) |
Jun 03, 2020 | 55.45 | 56.71 | 55.20 | 55.56 | 323,263 | +1.48(+2.73%) |
Jun 02, 2020 | 55.28 | 55.46 | 53.74 | 54.09 | 257,121 | -0.56(-1.03%) |
Jun 01, 2020 | 55.06 | 55.45 | 54.40 | 54.65 | 290,729 | +0.02(+0.03%) |
May 29, 2020 | 54.12 | 55.07 | 53.56 | 54.63 | 298,389 | -0.33(-0.60%) |
May 28, 2020 | 57.09 | 57.09 | 54.78 | 54.96 | 242,882 | -1.69(-2.98%) |
May 27, 2020 | 56.55 | 57.12 | 54.90 | 56.65 | 398,325 | +2.47(+4.56%) |
May 26, 2020 | 53.48 | 54.93 | 52.60 | 54.18 | 342,387 | +2.83(+5.52%) |
May 22, 2020 | 51.94 | 52.26 | 51.13 | 51.35 | 379,170 | -0.60(-1.15%) |
May 21, 2020 | 51.13 | 52.45 | 50.99 | 51.94 | 398,509 | +0.69(+1.35%) |
May 20, 2020 | 49.83 | 51.50 | 49.83 | 51.25 | 271,996 | +2.39(+4.89%) |
May 19, 2020 | 50.66 | 51.54 | 48.82 | 48.87 | 352,660 | -2.44(-4.75%) |
May 18, 2020 | 49.68 | 51.55 | 49.47 | 51.30 | 302,864 | +3.83(+8.06%) |
May 15, 2020 | 47.51 | 47.89 | 46.84 | 47.48 | 961,604 | -0.85(-1.76%) |
May 14, 2020 | 46.23 | 48.85 | 44.65 | 48.33 | 395,252 | +1.51(+3.23%) |
May 13, 2020 | 48.54 | 48.56 | 46.69 | 46.81 | 351,914 | -2.28(-4.64%) |
May 12, 2020 | 51.76 | 51.80 | 48.84 | 49.09 | 353,725 | -2.47(-4.79%) |
May 11, 2020 | 52.36 | 52.41 | 50.89 | 51.57 | 315,813 | -1.61(-3.04%) |
May 08, 2020 | 52.45 | 53.49 | 52.20 | 53.18 | 272,722 | +1.92(+3.74%) |
May 07, 2020 | 51.51 | 53.00 | 50.96 | 51.26 | 260,434 | +0.09(+0.18%) |
May 06, 2020 | 51.89 | 52.03 | 50.30 | 51.17 | 299,609 | -0.34(-0.67%) |
May 05, 2020 | 54.21 | 54.66 | 51.44 | 51.51 | 367,328 | -1.95(-3.65%) |
May 04, 2020 | 53.31 | 53.90 | 52.05 | 53.47 | 333,673 | -0.75(-1.38%) |
May 01, 2020 | 55.77 | 56.24 | 53.70 | 54.21 | 443,158 | -3.11(-5.43%) |
Apr 30, 2020 | 56.96 | 58.20 | 55.83 | 57.32 | 368,795 | -1.20(-2.05%) |
Apr 29, 2020 | 57.38 | 59.75 | 57.18 | 58.53 | 349,090 | +2.30(+4.10%) |
Apr 28, 2020 | 57.32 | 57.78 | 55.86 | 56.22 | 263,743 | +0.27(+0.48%) |
Apr 27, 2020 | 52.09 | 56.35 | 52.02 | 55.95 | 351,914 | +4.25(+8.23%) |
Apr 24, 2020 | 51.23 | 52.13 | 50.74 | 51.70 | 180,189 | +0.47(+0.92%) |
Apr 23, 2020 | 49.58 | 52.14 | 49.24 | 51.23 | 373,391 | +2.09(+4.24%) |
Apr 22, 2020 | 51.50 | 51.77 | 48.87 | 49.14 | 356,249 | -1.14(-2.26%) |
Apr 21, 2020 | 49.69 | 51.30 | 48.61 | 50.28 | 485,740 | +0.30(+0.61%) |
Apr 20, 2020 | 47.66 | 50.84 | 47.60 | 49.98 | 373,075 | +1.52(+3.14%) |
Apr 17, 2020 | 47.15 | 48.72 | 46.86 | 48.45 | 257,974 | +3.06(+6.74%) |
Apr 16, 2020 | 46.99 | 46.99 | 44.50 | 45.39 | 492,515 | -1.37(-2.93%) |
Apr 15, 2020 | 47.92 | 47.94 | 46.33 | 46.76 | 328,425 | -2.61(-5.30%) |
Apr 14, 2020 | 50.72 | 51.09 | 48.45 | 49.38 | 304,272 | -0.10(-0.20%) |
Apr 13, 2020 | 52.40 | 52.71 | 48.91 | 49.48 | 176,672 | -3.25(-6.17%) |
Apr 09, 2020 | 50.92 | 52.94 | 50.56 | 52.73 | 243,107 | +3.10(+6.25%) |
Apr 08, 2020 | 48.00 | 49.98 | 47.40 | 49.63 | 351,961 | +1.98(+4.16%) |
Apr 07, 2020 | 48.76 | 49.80 | 47.12 | 47.65 | 320,753 | +0.50(+1.05%) |
Apr 06, 2020 | 47.84 | 48.13 | 45.83 | 47.15 | 417,206 | +1.53(+3.35%) |
Apr 03, 2020 | 46.61 | 47.38 | 44.60 | 45.62 | 396,654 | -1.41(-3.00%) |
Apr 02, 2020 | 43.25 | 47.14 | 43.01 | 47.03 | 544,281 | +2.57(+5.79%) |