Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 60.96 | 61.77 | 60.78 | 61.63 | 452,464 | +1.27(+2.10%) |
Jun 29, 2020 | 60.18 | 60.45 | 59.66 | 60.36 | 384,253 | +1.06(+1.78%) |
Jun 26, 2020 | 59.68 | 60.09 | 59.02 | 59.30 | 254,526 | -0.11(-0.19%) |
Jun 25, 2020 | 58.82 | 59.50 | 58.26 | 59.41 | 352,222 | +0.58(+0.98%) |
Jun 24, 2020 | 59.39 | 59.62 | 58.51 | 58.84 | 478,337 | -0.44(-0.75%) |
Jun 23, 2020 | 59.78 | 60.04 | 59.21 | 59.28 | 526,071 | -0.27(-0.46%) |
Jun 22, 2020 | 59.48 | 59.65 | 59.10 | 59.56 | 318,683 | +1.54(+2.65%) |
Jun 19, 2020 | 58.15 | 58.46 | 57.36 | 58.02 | 651,609 | -0.10(-0.18%) |
Jun 18, 2020 | 58.73 | 58.85 | 57.83 | 58.12 | 461,113 | -0.53(-0.90%) |
Jun 17, 2020 | 58.54 | 59.32 | 58.51 | 58.65 | 597,136 | +1.18(+2.06%) |
Jun 16, 2020 | 57.51 | 57.78 | 57.01 | 57.47 | 536,980 | +1.00(+1.77%) |
Jun 15, 2020 | 55.12 | 56.91 | 54.93 | 56.47 | 434,901 | +1.69(+3.09%) |
Jun 12, 2020 | 55.27 | 55.56 | 54.24 | 54.78 | 495,718 | -0.07(-0.12%) |
Jun 11, 2020 | 56.41 | 56.63 | 54.72 | 54.84 | 658,439 | -2.30(-4.02%) |
Jun 10, 2020 | 57.03 | 57.44 | 56.62 | 57.14 | 455,159 | +0.80(+1.43%) |
Jun 09, 2020 | 54.76 | 56.40 | 54.76 | 56.33 | 584,937 | +1.76(+3.22%) |
Jun 08, 2020 | 54.11 | 54.83 | 53.66 | 54.58 | 581,061 | -0.11(-0.21%) |
Jun 05, 2020 | 54.41 | 54.72 | 54.19 | 54.69 | 668,542 | -0.99(-1.78%) |
Jun 04, 2020 | 55.03 | 55.86 | 54.96 | 55.68 | 519,779 | +1.11(+2.03%) |
Jun 03, 2020 | 54.46 | 54.86 | 54.37 | 54.58 | 530,518 | -0.36(-0.65%) |
Jun 02, 2020 | 53.85 | 54.97 | 53.63 | 54.94 | 846,594 | -1.11(-1.97%) |
Jun 01, 2020 | 55.97 | 56.43 | 55.64 | 56.04 | 495,739 | -0.12(-0.22%) |
May 29, 2020 | 56.21 | 56.60 | 55.15 | 56.16 | 1,308,933 | +2.31(+4.28%) |
May 28, 2020 | 53.86 | 54.55 | 53.29 | 53.86 | 1,152,722 | +2.03(+3.92%) |
May 27, 2020 | 51.69 | 51.96 | 50.84 | 51.83 | 648,456 | -1.52(-2.85%) |
May 26, 2020 | 54.20 | 54.27 | 53.32 | 53.35 | 649,589 | -0.01(-0.02%) |
May 22, 2020 | 52.86 | 53.56 | 52.55 | 53.36 | 492,331 | +0.97(+1.86%) |
May 21, 2020 | 53.27 | 53.69 | 51.98 | 52.38 | 578,377 | -1.72(-3.18%) |
May 20, 2020 | 53.92 | 54.67 | 53.51 | 54.10 | 869,345 | +1.56(+2.97%) |
May 19, 2020 | 52.09 | 53.12 | 52.09 | 52.55 | 746,056 | +0.92(+1.78%) |
May 18, 2020 | 51.46 | 51.92 | 50.85 | 51.63 | 781,346 | +1.54(+3.07%) |
May 15, 2020 | 49.83 | 50.45 | 49.27 | 50.09 | 711,510 | +0.32(+0.65%) |
May 14, 2020 | 49.11 | 49.91 | 49.02 | 49.77 | 838,545 | -0.51(-1.01%) |
May 13, 2020 | 50.49 | 51.43 | 49.19 | 50.28 | 2,189,874 | +1.28(+2.60%) |
May 12, 2020 | 51.01 | 51.01 | 48.81 | 49.00 | 2,832,828 | +0.72(+1.49%) |
May 11, 2020 | 47.39 | 48.78 | 47.34 | 48.28 | 2,067,855 | -0.27(-0.56%) |
May 08, 2020 | 47.26 | 48.64 | 47.24 | 48.56 | 671,717 | +1.45(+3.07%) |
May 07, 2020 | 47.30 | 47.34 | 46.30 | 47.11 | 403,700 | +0.50(+1.07%) |
May 06, 2020 | 46.05 | 47.08 | 45.97 | 46.61 | 402,702 | +1.10(+2.41%) |
May 05, 2020 | 45.48 | 45.92 | 45.11 | 45.52 | 406,853 | -0.13(-0.29%) |
May 04, 2020 | 45.85 | 45.89 | 45.10 | 45.65 | 469,446 | +1.52(+3.45%) |
May 01, 2020 | 44.66 | 44.98 | 43.94 | 44.13 | 340,462 | -1.49(-3.27%) |
Apr 30, 2020 | 45.56 | 45.77 | 45.20 | 45.62 | 263,013 | -0.09(-0.21%) |
Apr 29, 2020 | 45.35 | 46.26 | 45.08 | 45.71 | 434,692 | +1.06(+2.37%) |
Apr 28, 2020 | 44.86 | 45.17 | 44.52 | 44.66 | 406,408 | -0.79(-1.75%) |
Apr 27, 2020 | 45.16 | 45.63 | 45.06 | 45.45 | 340,749 | +0.56(+1.24%) |
Apr 24, 2020 | 44.54 | 45.16 | 44.17 | 44.89 | 272,412 | +0.78(+1.78%) |
Apr 23, 2020 | 44.33 | 44.74 | 43.97 | 44.11 | 165,151 | -0.24(-0.53%) |
Apr 22, 2020 | 44.57 | 44.82 | 44.17 | 44.34 | 290,476 | +0.95(+2.20%) |
Apr 21, 2020 | 44.34 | 44.34 | 43.22 | 43.39 | 363,377 | -0.36(-0.82%) |
Apr 20, 2020 | 43.64 | 44.33 | 43.61 | 43.75 | 311,707 | -0.09(-0.19%) |
Apr 17, 2020 | 43.71 | 43.91 | 43.31 | 43.83 | 255,373 | +0.54(+1.24%) |
Apr 16, 2020 | 43.15 | 43.34 | 42.53 | 43.29 | 194,951 | +0.38(+0.88%) |
Apr 15, 2020 | 42.95 | 43.22 | 42.48 | 42.92 | 197,199 | -0.43(-1.00%) |
Apr 14, 2020 | 43.12 | 43.75 | 42.94 | 43.35 | 320,792 | +1.45(+3.45%) |
Apr 13, 2020 | 42.27 | 42.27 | 41.59 | 41.91 | 155,313 | -0.17(-0.40%) |
Apr 09, 2020 | 42.44 | 42.52 | 41.77 | 42.08 | 185,312 | +0.02(+0.04%) |
Apr 08, 2020 | 41.89 | 42.23 | 41.58 | 42.06 | 201,997 | +0.93(+2.25%) |
Apr 07, 2020 | 42.32 | 42.53 | 41.10 | 41.13 | 402,861 | -1.41(-3.31%) |
Apr 06, 2020 | 42.52 | 42.78 | 41.94 | 42.54 | 420,347 | +1.83(+4.50%) |
Apr 03, 2020 | 40.95 | 41.32 | 40.44 | 40.71 | 260,029 | +0.37(+0.91%) |
Apr 02, 2020 | 40.39 | 40.65 | 39.79 | 40.34 | 187,703 | +0.09(+0.23%) |