Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 53.14 | 53.69 | 52.73 | 53.57 | 518,878 | +0.50(+0.94%) |
Jun 29, 2020 | 52.63 | 53.14 | 52.48 | 53.06 | 462,700 | +0.86(+1.65%) |
Jun 26, 2020 | 52.88 | 53.50 | 52.20 | 52.20 | 564,962 | -0.94(-1.76%) |
Jun 25, 2020 | 52.39 | 53.17 | 51.75 | 53.14 | 531,909 | +0.27(+0.52%) |
Jun 24, 2020 | 54.56 | 54.62 | 52.84 | 52.87 | 390,845 | -1.96(-3.57%) |
Jun 23, 2020 | 55.92 | 56.04 | 54.79 | 54.82 | 733,973 | -0.62(-1.13%) |
Jun 22, 2020 | 55.61 | 55.74 | 54.88 | 55.45 | 280,338 | +0.34(+0.62%) |
Jun 19, 2020 | 56.31 | 56.86 | 54.82 | 55.11 | 978,613 | -0.62(-1.12%) |
Jun 18, 2020 | 56.50 | 56.79 | 55.32 | 55.73 | 338,804 | -1.25(-2.19%) |
Jun 17, 2020 | 56.74 | 57.48 | 56.72 | 56.98 | 416,003 | +0.28(+0.50%) |
Jun 16, 2020 | 57.97 | 58.30 | 56.34 | 56.70 | 407,907 | +0.58(+1.03%) |
Jun 15, 2020 | 54.47 | 56.72 | 54.17 | 56.12 | 862,740 | +0.52(+0.94%) |
Jun 12, 2020 | 57.66 | 58.09 | 54.67 | 55.60 | 613,073 | -0.59(-1.04%) |
Jun 11, 2020 | 57.33 | 57.92 | 56.13 | 56.19 | 639,192 | -2.91(-4.93%) |
Jun 10, 2020 | 60.06 | 60.06 | 58.78 | 59.10 | 469,026 | -0.59(-0.98%) |
Jun 09, 2020 | 59.27 | 60.26 | 58.32 | 59.68 | 354,551 | -0.08(-0.13%) |
Jun 08, 2020 | 58.31 | 59.82 | 57.88 | 59.76 | 632,490 | +1.99(+3.44%) |
Jun 05, 2020 | 59.28 | 59.28 | 57.41 | 57.77 | 797,165 | -0.09(-0.15%) |
Jun 04, 2020 | 58.52 | 59.17 | 57.36 | 57.86 | 694,580 | -0.81(-1.39%) |
Jun 03, 2020 | 59.10 | 59.93 | 58.29 | 58.67 | 625,569 | +0.02(+0.03%) |
Jun 02, 2020 | 58.86 | 58.98 | 58.28 | 58.65 | 562,009 | +0.08(+0.13%) |
Jun 01, 2020 | 59.18 | 60.11 | 58.46 | 58.58 | 656,374 | -0.60(-1.01%) |
May 29, 2020 | 59.44 | 59.72 | 58.80 | 59.17 | 839,355 | -0.64(-1.08%) |
May 28, 2020 | 58.97 | 62.04 | 58.97 | 59.82 | 1,661,163 | +1.39(+2.38%) |
May 27, 2020 | 57.89 | 58.46 | 56.81 | 58.43 | 544,786 | +2.83(+5.09%) |
May 26, 2020 | 55.36 | 56.07 | 55.12 | 55.60 | 439,466 | +1.65(+3.05%) |
May 22, 2020 | 54.16 | 54.27 | 53.50 | 53.95 | 472,018 | -0.32(-0.59%) |
May 21, 2020 | 53.94 | 54.66 | 53.26 | 54.28 | 639,019 | +0.14(+0.26%) |
May 20, 2020 | 54.76 | 55.16 | 53.76 | 54.13 | 730,913 | -0.17(-0.31%) |
May 19, 2020 | 54.49 | 56.18 | 54.30 | 54.30 | 681,072 | -0.30(-0.55%) |
May 18, 2020 | 53.76 | 54.99 | 53.19 | 54.61 | 603,854 | +2.59(+4.98%) |
May 15, 2020 | 48.70 | 52.75 | 48.36 | 52.01 | 1,031,799 | +3.38(+6.94%) |
May 14, 2020 | 50.35 | 50.55 | 47.75 | 48.64 | 1,348,958 | -2.29(-4.50%) |
May 13, 2020 | 52.18 | 52.18 | 50.35 | 50.93 | 746,932 | -1.59(-3.03%) |
May 12, 2020 | 55.15 | 55.32 | 52.33 | 52.52 | 578,872 | -2.48(-4.51%) |
May 11, 2020 | 54.65 | 55.50 | 53.97 | 55.00 | 672,368 | -0.21(-0.38%) |
May 08, 2020 | 53.71 | 55.72 | 53.38 | 55.21 | 931,392 | +2.21(+4.18%) |
May 07, 2020 | 54.09 | 54.16 | 52.60 | 52.99 | 624,714 | +0.53(+1.01%) |
May 06, 2020 | 51.38 | 52.86 | 51.08 | 52.46 | 772,684 | +1.44(+2.83%) |
May 05, 2020 | 49.78 | 51.65 | 49.25 | 51.02 | 819,101 | +2.91(+6.05%) |
May 04, 2020 | 48.25 | 48.94 | 47.41 | 48.11 | 684,270 | -0.61(-1.26%) |
May 01, 2020 | 49.41 | 49.86 | 48.31 | 48.72 | 508,572 | -1.27(-2.54%) |
Apr 30, 2020 | 50.16 | 50.53 | 49.83 | 50.00 | 710,663 | -0.65(-1.28%) |
Apr 29, 2020 | 51.03 | 51.79 | 50.47 | 50.65 | 618,727 | +0.00(+0.00%) |
Apr 28, 2020 | 50.88 | 51.55 | 50.25 | 50.65 | 400,149 | +0.31(+0.62%) |
Apr 27, 2020 | 48.89 | 50.97 | 48.89 | 50.33 | 639,725 | +1.61(+3.31%) |
Apr 24, 2020 | 48.96 | 49.54 | 48.05 | 48.72 | 553,783 | -0.20(-0.40%) |
Apr 23, 2020 | 48.92 | 49.89 | 48.53 | 48.92 | 401,512 | +0.58(+1.21%) |
Apr 22, 2020 | 48.15 | 48.97 | 47.24 | 48.34 | 513,681 | +0.89(+1.87%) |
Apr 21, 2020 | 47.94 | 49.02 | 47.02 | 47.45 | 423,647 | -1.35(-2.76%) |
Apr 20, 2020 | 48.48 | 49.46 | 48.38 | 48.80 | 486,976 | -0.52(-1.05%) |
Apr 17, 2020 | 49.38 | 49.85 | 48.16 | 49.32 | 441,710 | +1.34(+2.79%) |
Apr 16, 2020 | 47.49 | 48.16 | 47.16 | 47.98 | 549,882 | +0.51(+1.07%) |
Apr 15, 2020 | 47.27 | 47.74 | 46.85 | 47.47 | 505,852 | -0.59(-1.24%) |
Apr 14, 2020 | 47.98 | 48.65 | 47.70 | 48.06 | 611,483 | +0.61(+1.29%) |
Apr 13, 2020 | 48.19 | 48.34 | 46.64 | 47.45 | 613,750 | -0.89(-1.83%) |
Apr 09, 2020 | 48.51 | 49.63 | 47.82 | 48.34 | 807,751 | +0.81(+1.71%) |
Apr 08, 2020 | 47.51 | 49.37 | 47.39 | 47.53 | 796,899 | +0.25(+0.54%) |
Apr 07, 2020 | 50.06 | 50.06 | 47.17 | 47.27 | 937,909 | -0.78(-1.63%) |
Apr 06, 2020 | 48.68 | 49.90 | 47.80 | 48.05 | 768,733 | +0.40(+0.83%) |
Apr 03, 2020 | 47.83 | 48.60 | 46.30 | 47.66 | 756,066 | +0.33(+0.70%) |
Apr 02, 2020 | 44.57 | 47.51 | 44.29 | 47.33 | 938,556 | +2.11(+4.67%) |