Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 59.68 | 61.38 | 59.68 | 61.09 | 173,873 | +1.80(+3.03%) |
Jun 29, 2020 | 58.95 | 59.82 | 58.44 | 59.29 | 172,818 | +1.24(+2.14%) |
Jun 26, 2020 | 59.05 | 59.14 | 57.92 | 58.05 | 419,009 | -1.16(-1.97%) |
Jun 25, 2020 | 58.37 | 59.34 | 57.80 | 59.21 | 121,581 | +0.34(+0.58%) |
Jun 24, 2020 | 60.07 | 60.30 | 58.79 | 58.87 | 152,613 | -1.77(-2.91%) |
Jun 23, 2020 | 61.38 | 61.38 | 60.51 | 60.64 | 85,434 | -0.03(-0.05%) |
Jun 22, 2020 | 60.85 | 60.93 | 60.05 | 60.67 | 129,459 | -0.32(-0.53%) |
Jun 19, 2020 | 62.45 | 62.75 | 60.86 | 60.99 | 278,309 | -0.81(-1.30%) |
Jun 18, 2020 | 61.14 | 62.14 | 61.02 | 61.80 | 92,065 | +0.25(+0.41%) |
Jun 17, 2020 | 62.33 | 62.60 | 61.24 | 61.54 | 83,450 | -0.60(-0.97%) |
Jun 16, 2020 | 63.71 | 64.02 | 61.95 | 62.14 | 96,204 | +0.85(+1.39%) |
Jun 15, 2020 | 58.15 | 62.14 | 58.15 | 61.29 | 144,542 | +1.56(+2.62%) |
Jun 12, 2020 | 61.54 | 61.70 | 58.30 | 59.73 | 145,128 | +0.72(+1.22%) |
Jun 11, 2020 | 61.41 | 61.73 | 58.64 | 59.01 | 184,321 | -4.55(-7.16%) |
Jun 10, 2020 | 64.25 | 64.45 | 63.42 | 63.56 | 151,174 | -0.71(-1.10%) |
Jun 09, 2020 | 64.39 | 65.45 | 63.00 | 64.27 | 134,418 | -0.59(-0.91%) |
Jun 08, 2020 | 64.51 | 65.44 | 64.11 | 64.86 | 116,034 | +0.66(+1.03%) |
Jun 05, 2020 | 64.92 | 66.03 | 63.92 | 64.20 | 141,111 | +1.17(+1.86%) |
Jun 04, 2020 | 61.66 | 63.51 | 61.16 | 63.03 | 111,281 | +0.57(+0.92%) |
Jun 03, 2020 | 61.96 | 62.86 | 61.82 | 62.46 | 124,019 | +1.75(+2.88%) |
Jun 02, 2020 | 60.19 | 60.91 | 59.74 | 60.71 | 88,841 | +1.09(+1.82%) |
Jun 01, 2020 | 59.61 | 60.57 | 59.00 | 59.62 | 135,140 | +0.21(+0.36%) |
May 29, 2020 | 59.83 | 59.83 | 58.29 | 59.41 | 200,131 | -0.80(-1.32%) |
May 28, 2020 | 62.31 | 62.40 | 59.99 | 60.20 | 152,220 | -1.42(-2.30%) |
May 27, 2020 | 61.82 | 62.29 | 60.54 | 61.62 | 187,193 | +0.16(+0.25%) |
May 26, 2020 | 61.15 | 62.52 | 61.15 | 61.47 | 183,836 | +2.30(+3.90%) |
May 22, 2020 | 58.33 | 59.23 | 57.72 | 59.16 | 94,705 | +1.09(+1.88%) |
May 21, 2020 | 58.45 | 58.98 | 57.98 | 58.07 | 112,801 | -0.70(-1.19%) |
May 20, 2020 | 58.29 | 59.35 | 57.83 | 58.76 | 125,498 | +1.64(+2.86%) |
May 19, 2020 | 58.53 | 59.34 | 57.06 | 57.13 | 134,802 | -1.66(-2.82%) |
May 18, 2020 | 56.53 | 59.10 | 55.71 | 58.78 | 157,558 | +4.56(+8.41%) |
May 15, 2020 | 52.48 | 54.26 | 52.48 | 54.22 | 224,318 | +1.33(+2.51%) |
May 14, 2020 | 52.92 | 53.58 | 50.82 | 52.90 | 204,330 | -0.99(-1.83%) |
May 13, 2020 | 54.61 | 55.00 | 53.33 | 53.88 | 145,705 | -0.98(-1.78%) |
May 12, 2020 | 58.06 | 58.06 | 54.77 | 54.86 | 129,170 | -3.02(-5.22%) |
May 11, 2020 | 57.29 | 58.65 | 56.48 | 57.88 | 148,109 | -0.19(-0.33%) |
May 08, 2020 | 57.10 | 58.50 | 56.79 | 58.08 | 162,145 | +2.27(+4.06%) |
May 07, 2020 | 56.45 | 56.45 | 55.07 | 55.81 | 133,677 | +0.34(+0.61%) |
May 06, 2020 | 55.61 | 56.21 | 55.25 | 55.47 | 88,159 | -0.02(-0.03%) |
May 05, 2020 | 55.32 | 56.26 | 54.60 | 55.49 | 178,451 | +1.13(+2.08%) |
May 04, 2020 | 54.42 | 54.78 | 53.51 | 54.36 | 156,776 | -0.97(-1.75%) |
May 01, 2020 | 55.77 | 55.98 | 54.91 | 55.33 | 139,630 | -1.83(-3.20%) |
Apr 30, 2020 | 60.31 | 60.31 | 57.10 | 57.16 | 194,294 | -3.97(-6.49%) |
Apr 29, 2020 | 60.01 | 62.04 | 59.25 | 61.13 | 249,012 | +2.86(+4.90%) |
Apr 28, 2020 | 58.08 | 59.67 | 57.43 | 58.27 | 180,732 | +1.32(+2.31%) |
Apr 27, 2020 | 55.69 | 58.03 | 55.69 | 56.95 | 191,189 | +1.78(+3.23%) |
Apr 24, 2020 | 55.36 | 56.00 | 54.31 | 55.17 | 358,268 | +0.02(+0.04%) |
Apr 23, 2020 | 55.39 | 56.83 | 55.04 | 55.15 | 149,159 | -0.44(-0.78%) |
Apr 22, 2020 | 55.83 | 56.66 | 54.72 | 55.59 | 145,319 | +1.31(+2.41%) |
Apr 21, 2020 | 53.34 | 54.83 | 52.62 | 54.28 | 133,494 | -0.46(-0.83%) |
Apr 20, 2020 | 55.80 | 56.74 | 53.93 | 54.74 | 145,555 | -2.03(-3.58%) |
Apr 17, 2020 | 56.88 | 59.10 | 55.73 | 56.77 | 214,713 | +1.74(+3.17%) |
Apr 16, 2020 | 51.32 | 55.59 | 50.61 | 55.03 | 365,982 | +4.22(+8.31%) |
Apr 15, 2020 | 53.94 | 55.79 | 50.44 | 50.80 | 268,193 | -4.54(-8.21%) |
Apr 14, 2020 | 53.55 | 55.50 | 53.18 | 55.35 | 177,323 | +3.49(+6.72%) |
Apr 13, 2020 | 54.04 | 54.04 | 51.07 | 51.86 | 135,799 | -2.64(-4.85%) |
Apr 09, 2020 | 53.41 | 54.80 | 53.01 | 54.50 | 125,481 | +2.49(+4.78%) |
Apr 08, 2020 | 50.53 | 52.69 | 50.53 | 52.02 | 219,509 | +0.17(+0.34%) |
Apr 07, 2020 | 53.37 | 54.01 | 51.74 | 51.84 | 161,892 | +0.09(+0.17%) |
Apr 06, 2020 | 50.65 | 52.21 | 50.04 | 51.75 | 204,538 | +3.28(+6.77%) |
Apr 03, 2020 | 50.58 | 51.98 | 47.88 | 48.47 | 194,161 | -2.72(-5.31%) |
Apr 02, 2020 | 45.51 | 51.47 | 45.51 | 51.19 | 223,480 | +5.13(+11.14%) |