Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 49.33 | 50.31 | 49.29 | 49.90 | 242,455 | +0.31(+0.63%) |
Jun 29, 2020 | 48.21 | 49.82 | 47.64 | 49.59 | 311,026 | +2.23(+4.72%) |
Jun 26, 2020 | 48.32 | 48.45 | 47.22 | 47.35 | 877,869 | -1.53(-3.14%) |
Jun 25, 2020 | 47.48 | 48.91 | 47.20 | 48.89 | 194,457 | +1.09(+2.28%) |
Jun 24, 2020 | 48.67 | 48.67 | 47.02 | 47.80 | 268,984 | -1.25(-2.55%) |
Jun 23, 2020 | 49.43 | 49.86 | 48.52 | 49.05 | 283,303 | +0.54(+1.11%) |
Jun 22, 2020 | 48.18 | 48.97 | 47.61 | 48.51 | 171,358 | -0.11(-0.23%) |
Jun 19, 2020 | 49.82 | 49.82 | 48.22 | 48.62 | 513,129 | -0.62(-1.27%) |
Jun 18, 2020 | 48.38 | 50.03 | 48.25 | 49.25 | 246,457 | +0.31(+0.64%) |
Jun 17, 2020 | 49.92 | 49.92 | 48.65 | 48.94 | 231,214 | -0.77(-1.54%) |
Jun 16, 2020 | 51.24 | 51.35 | 49.15 | 49.70 | 226,810 | +0.50(+1.02%) |
Jun 15, 2020 | 45.78 | 49.56 | 45.48 | 49.20 | 316,076 | +1.67(+3.50%) |
Jun 12, 2020 | 49.65 | 49.67 | 46.18 | 47.53 | 346,983 | -0.04(-0.08%) |
Jun 11, 2020 | 49.80 | 50.46 | 47.51 | 47.57 | 355,623 | -4.25(-8.20%) |
Jun 10, 2020 | 53.04 | 53.04 | 51.65 | 51.82 | 263,476 | -1.56(-2.92%) |
Jun 09, 2020 | 53.74 | 54.37 | 53.13 | 53.38 | 252,288 | -1.46(-2.66%) |
Jun 08, 2020 | 55.08 | 55.41 | 54.26 | 54.84 | 256,267 | +0.46(+0.85%) |
Jun 05, 2020 | 54.10 | 55.34 | 53.31 | 54.38 | 339,373 | +2.82(+5.47%) |
Jun 04, 2020 | 51.30 | 51.70 | 50.90 | 51.56 | 282,751 | -0.45(-0.87%) |
Jun 03, 2020 | 51.59 | 53.39 | 51.28 | 52.01 | 266,079 | +1.44(+2.84%) |
Jun 02, 2020 | 50.15 | 51.39 | 49.41 | 50.57 | 227,617 | +1.24(+2.51%) |
Jun 01, 2020 | 50.02 | 50.02 | 48.86 | 49.33 | 279,085 | -0.29(-0.59%) |
May 29, 2020 | 49.59 | 50.12 | 49.04 | 49.63 | 362,519 | -0.64(-1.28%) |
May 28, 2020 | 52.77 | 52.77 | 49.78 | 50.27 | 344,405 | -1.75(-3.36%) |
May 27, 2020 | 51.57 | 52.15 | 50.96 | 52.02 | 326,740 | +1.90(+3.78%) |
May 26, 2020 | 51.42 | 52.21 | 49.87 | 50.12 | 364,014 | +0.55(+1.12%) |
May 22, 2020 | 49.58 | 49.88 | 48.64 | 49.57 | 346,243 | +0.37(+0.75%) |
May 21, 2020 | 47.96 | 49.32 | 47.93 | 49.20 | 445,428 | +1.25(+2.60%) |
May 20, 2020 | 47.35 | 48.30 | 46.89 | 47.95 | 286,176 | +1.40(+3.01%) |
May 19, 2020 | 48.55 | 48.67 | 46.54 | 46.55 | 469,702 | -1.67(-3.45%) |
May 18, 2020 | 46.25 | 48.37 | 46.21 | 48.22 | 588,451 | +4.20(+9.54%) |
May 15, 2020 | 41.48 | 44.13 | 40.80 | 44.02 | 653,170 | +2.37(+5.70%) |
May 14, 2020 | 40.24 | 41.78 | 39.66 | 41.64 | 494,756 | +1.26(+3.12%) |
May 13, 2020 | 41.98 | 42.14 | 39.86 | 40.38 | 334,184 | -2.23(-5.24%) |
May 12, 2020 | 44.88 | 45.07 | 42.57 | 42.61 | 364,827 | -2.11(-4.71%) |
May 11, 2020 | 44.76 | 45.61 | 44.11 | 44.72 | 477,708 | -0.60(-1.33%) |
May 08, 2020 | 44.45 | 45.35 | 43.86 | 45.32 | 349,540 | +1.86(+4.29%) |
May 07, 2020 | 43.17 | 44.55 | 42.73 | 43.46 | 412,672 | +0.89(+2.10%) |
May 06, 2020 | 44.11 | 44.39 | 42.44 | 42.56 | 669,907 | -3.44(-7.47%) |
May 05, 2020 | 46.05 | 47.26 | 45.30 | 46.00 | 335,439 | +0.83(+1.83%) |
May 04, 2020 | 44.15 | 45.17 | 43.43 | 45.17 | 315,426 | +0.48(+1.07%) |
May 01, 2020 | 45.90 | 46.44 | 44.41 | 44.69 | 325,104 | -2.49(-5.29%) |
Apr 30, 2020 | 48.60 | 48.87 | 46.86 | 47.18 | 523,122 | -2.44(-4.91%) |
Apr 29, 2020 | 49.37 | 50.44 | 48.06 | 49.62 | 389,215 | +1.72(+3.60%) |
Apr 28, 2020 | 48.61 | 49.23 | 47.39 | 47.90 | 411,078 | +0.30(+0.63%) |
Apr 27, 2020 | 45.95 | 48.13 | 45.70 | 47.60 | 348,889 | +2.12(+4.66%) |
Apr 24, 2020 | 45.43 | 45.97 | 44.58 | 45.48 | 267,095 | +0.12(+0.27%) |
Apr 23, 2020 | 46.14 | 46.78 | 45.28 | 45.36 | 286,260 | -0.60(-1.31%) |
Apr 22, 2020 | 47.35 | 47.35 | 45.81 | 45.96 | 203,062 | -0.41(-0.89%) |
Apr 21, 2020 | 45.93 | 46.83 | 45.58 | 46.37 | 248,726 | -0.96(-2.03%) |
Apr 20, 2020 | 47.15 | 48.00 | 46.81 | 47.33 | 226,290 | -0.78(-1.62%) |
Apr 17, 2020 | 48.74 | 49.21 | 47.08 | 48.12 | 357,827 | +1.07(+2.28%) |
Apr 16, 2020 | 46.39 | 47.23 | 45.33 | 47.04 | 391,963 | +0.47(+1.01%) |
Apr 15, 2020 | 48.60 | 48.76 | 46.55 | 46.57 | 310,726 | -3.73(-7.41%) |
Apr 14, 2020 | 49.77 | 50.71 | 49.33 | 50.30 | 333,864 | +1.49(+3.05%) |
Apr 13, 2020 | 49.22 | 50.00 | 47.80 | 48.81 | 313,547 | -0.81(-1.63%) |
Apr 09, 2020 | 47.88 | 49.75 | 47.24 | 49.62 | 356,446 | +3.10(+6.66%) |
Apr 08, 2020 | 45.80 | 47.46 | 44.61 | 46.53 | 520,989 | +1.51(+3.35%) |
Apr 07, 2020 | 47.07 | 47.89 | 44.31 | 45.02 | 377,234 | -0.72(-1.58%) |
Apr 06, 2020 | 45.85 | 46.82 | 44.53 | 45.74 | 388,716 | +1.53(+3.47%) |
Apr 03, 2020 | 44.84 | 45.73 | 43.43 | 44.21 | 244,147 | -1.33(-2.91%) |
Apr 02, 2020 | 44.94 | 47.36 | 44.24 | 45.54 | 297,963 | -0.13(-0.29%) |