Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 58.76 | 61.84 | 58.76 | 61.28 | 45,849 | +2.30(+3.90%) |
Jun 29, 2020 | 58.64 | 59.71 | 58.06 | 58.98 | 26,906 | +0.46(+0.79%) |
Jun 26, 2020 | 61.06 | 61.97 | 57.91 | 58.52 | 88,500 | -3.01(-4.89%) |
Jun 25, 2020 | 60.47 | 61.93 | 60.31 | 61.53 | 21,165 | +1.32(+2.19%) |
Jun 24, 2020 | 61.22 | 61.88 | 60.00 | 60.21 | 30,085 | -1.23(-2.00%) |
Jun 23, 2020 | 62.66 | 62.66 | 61.17 | 61.44 | 19,909 | -0.37(-0.60%) |
Jun 22, 2020 | 60.75 | 61.81 | 60.14 | 61.81 | 19,682 | +1.23(+2.03%) |
Jun 19, 2020 | 62.16 | 62.16 | 59.78 | 60.58 | 55,000 | -0.78(-1.27%) |
Jun 18, 2020 | 60.56 | 61.99 | 60.25 | 61.36 | 24,769 | +0.80(+1.32%) |
Jun 17, 2020 | 63.06 | 63.06 | 59.86 | 60.56 | 43,425 | -2.58(-4.09%) |
Jun 16, 2020 | 64.21 | 64.90 | 61.76 | 63.14 | 33,430 | +0.56(+0.89%) |
Jun 15, 2020 | 60.08 | 64.35 | 60.08 | 62.58 | 41,396 | +1.37(+2.24%) |
Jun 12, 2020 | 61.88 | 61.90 | 59.80 | 61.21 | 124,000 | +1.24(+2.07%) |
Jun 11, 2020 | 62.24 | 63.47 | 59.82 | 59.97 | 49,094 | -4.25(-6.62%) |
Jun 10, 2020 | 60.89 | 65.58 | 60.27 | 64.22 | 83,023 | +3.77(+6.24%) |
Jun 09, 2020 | 60.50 | 61.42 | 59.04 | 60.45 | 39,156 | -0.47(-0.77%) |
Jun 08, 2020 | 60.23 | 61.46 | 60.00 | 60.92 | 33,819 | +0.86(+1.43%) |
Jun 05, 2020 | 60.00 | 61.99 | 59.89 | 60.06 | 34,400 | +1.03(+1.74%) |
Jun 04, 2020 | 58.80 | 61.34 | 58.60 | 59.03 | 25,378 | +0.51(+0.87%) |
Jun 03, 2020 | 58.46 | 59.98 | 58.46 | 58.52 | 17,817 | +0.15(+0.26%) |
Jun 02, 2020 | 59.51 | 59.53 | 58.02 | 58.37 | 19,805 | -0.62(-1.05%) |
Jun 01, 2020 | 61.09 | 62.22 | 58.99 | 58.99 | 35,496 | -3.21(-5.16%) |
May 29, 2020 | 63.94 | 63.98 | 60.55 | 62.20 | 48,900 | -1.52(-2.39%) |
May 28, 2020 | 61.50 | 66.51 | 61.50 | 63.72 | 71,592 | +2.52(+4.12%) |
May 27, 2020 | 60.00 | 62.17 | 59.78 | 61.20 | 32,886 | +1.69(+2.84%) |
May 26, 2020 | 58.45 | 60.70 | 58.41 | 59.51 | 38,893 | +1.57(+2.71%) |
May 22, 2020 | 57.33 | 58.08 | 57.04 | 57.94 | 14,600 | +0.39(+0.68%) |
May 21, 2020 | 58.19 | 58.28 | 57.41 | 57.55 | 15,046 | -0.32(-0.55%) |
May 20, 2020 | 57.77 | 59.00 | 57.42 | 57.87 | 14,976 | +0.60(+1.05%) |
May 19, 2020 | 57.17 | 59.01 | 57.17 | 57.27 | 21,289 | -0.37(-0.64%) |
May 18, 2020 | 59.35 | 59.55 | 56.93 | 57.64 | 42,367 | +0.34(+0.59%) |
May 15, 2020 | 55.05 | 57.81 | 53.29 | 57.30 | 22,400 | +2.21(+4.01%) |
May 14, 2020 | 55.78 | 55.78 | 53.60 | 55.09 | 30,866 | -1.71(-3.01%) |
May 13, 2020 | 56.16 | 58.55 | 55.83 | 56.80 | 31,703 | +0.50(+0.89%) |
May 12, 2020 | 58.60 | 59.46 | 56.30 | 56.30 | 37,671 | -2.07(-3.55%) |
May 11, 2020 | 55.83 | 59.64 | 55.83 | 58.37 | 29,802 | +1.42(+2.49%) |
May 08, 2020 | 58.40 | 58.50 | 55.74 | 56.95 | 37,900 | -0.16(-0.28%) |
May 07, 2020 | 57.91 | 58.41 | 56.38 | 57.11 | 30,149 | +0.24(+0.42%) |
May 06, 2020 | 55.58 | 58.04 | 54.40 | 56.87 | 42,449 | +1.29(+2.32%) |
May 05, 2020 | 57.05 | 57.73 | 54.56 | 55.58 | 32,088 | -0.51(-0.91%) |
May 04, 2020 | 54.94 | 56.22 | 53.31 | 56.09 | 33,825 | +0.46(+0.83%) |
May 01, 2020 | 56.02 | 56.06 | 53.39 | 55.63 | 28,000 | -1.28(-2.25%) |
Apr 30, 2020 | 58.16 | 58.85 | 56.91 | 56.91 | 20,196 | -2.43(-4.10%) |
Apr 29, 2020 | 58.55 | 59.80 | 58.54 | 59.34 | 51,723 | +2.00(+3.49%) |
Apr 28, 2020 | 57.41 | 57.71 | 55.35 | 57.34 | 40,302 | +0.74(+1.31%) |
Apr 27, 2020 | 55.75 | 57.49 | 54.36 | 56.60 | 46,681 | +1.02(+1.84%) |
Apr 24, 2020 | 54.80 | 55.64 | 52.17 | 55.58 | 34,200 | +1.51(+2.79%) |
Apr 23, 2020 | 52.59 | 54.81 | 52.17 | 54.07 | 33,126 | +1.77(+3.38%) |
Apr 22, 2020 | 52.27 | 52.70 | 51.16 | 52.30 | 17,473 | +0.75(+1.45%) |
Apr 21, 2020 | 51.65 | 52.35 | 50.55 | 51.55 | 21,986 | -1.39(-2.63%) |
Apr 20, 2020 | 51.23 | 54.12 | 51.21 | 52.94 | 25,237 | +0.61(+1.17%) |
Apr 17, 2020 | 54.31 | 54.31 | 50.82 | 52.33 | 49,200 | -0.60(-1.13%) |
Apr 16, 2020 | 53.36 | 54.46 | 51.41 | 52.93 | 46,876 | +0.40(+0.76%) |
Apr 15, 2020 | 52.32 | 54.38 | 51.51 | 52.53 | 48,187 | -1.92(-3.53%) |
Apr 14, 2020 | 58.37 | 58.37 | 53.25 | 54.45 | 58,003 | -2.55(-4.47%) |
Apr 13, 2020 | 58.20 | 58.20 | 56.14 | 57.00 | 31,308 | -1.38(-2.36%) |
Apr 09, 2020 | 57.64 | 58.75 | 54.54 | 58.38 | 53,600 | +1.99(+3.53%) |
Apr 08, 2020 | 54.35 | 56.91 | 53.60 | 56.39 | 36,271 | +1.79(+3.28%) |
Apr 07, 2020 | 57.17 | 58.73 | 53.23 | 54.60 | 27,161 | -1.39(-2.48%) |
Apr 06, 2020 | 54.40 | 55.99 | 53.27 | 55.99 | 41,649 | +3.39(+6.44%) |
Apr 03, 2020 | 54.84 | 55.13 | 51.40 | 52.60 | 38,600 | -3.33(-5.95%) |
Apr 02, 2020 | 53.23 | 56.39 | 53.11 | 55.93 | 35,821 | +2.47(+4.62%) |