Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 59.58 | 60.57 | 58.60 | 59.98 | 488,545 | +0.34(+0.57%) |
Jun 29, 2020 | 58.49 | 59.91 | 58.13 | 59.64 | 230,937 | +2.05(+3.56%) |
Jun 26, 2020 | 58.15 | 58.75 | 56.78 | 57.59 | 502,800 | -0.96(-1.64%) |
Jun 25, 2020 | 57.43 | 58.66 | 57.16 | 58.55 | 413,518 | +0.75(+1.30%) |
Jun 24, 2020 | 60.85 | 60.85 | 57.10 | 57.80 | 500,822 | -4.12(-6.65%) |
Jun 23, 2020 | 62.12 | 62.40 | 60.46 | 61.92 | 197,320 | +0.69(+1.13%) |
Jun 22, 2020 | 60.50 | 61.34 | 59.22 | 61.23 | 256,553 | +0.00(+0.00%) |
Jun 19, 2020 | 61.00 | 62.58 | 60.71 | 61.23 | 568,100 | +1.43(+2.39%) |
Jun 18, 2020 | 60.42 | 61.24 | 59.59 | 59.80 | 189,669 | -1.54(-2.51%) |
Jun 17, 2020 | 62.26 | 62.26 | 60.14 | 61.34 | 274,835 | -0.62(-1.00%) |
Jun 16, 2020 | 62.80 | 63.71 | 61.00 | 61.96 | 231,457 | +2.05(+3.42%) |
Jun 15, 2020 | 56.06 | 60.34 | 55.26 | 59.91 | 332,891 | +1.27(+2.17%) |
Jun 12, 2020 | 59.79 | 60.69 | 56.87 | 58.64 | 488,200 | +1.36(+2.37%) |
Jun 11, 2020 | 59.26 | 60.90 | 56.69 | 57.28 | 552,653 | -5.72(-9.08%) |
Jun 10, 2020 | 65.46 | 65.46 | 62.28 | 63.00 | 448,437 | -2.50(-3.82%) |
Jun 09, 2020 | 67.78 | 68.62 | 65.44 | 65.50 | 536,392 | -3.98(-5.73%) |
Jun 08, 2020 | 68.67 | 71.22 | 68.57 | 69.48 | 479,620 | +1.59(+2.34%) |
Jun 05, 2020 | 67.70 | 70.08 | 66.08 | 67.89 | 552,200 | +3.05(+4.70%) |
Jun 04, 2020 | 63.87 | 65.28 | 63.71 | 64.84 | 540,750 | +0.25(+0.39%) |
Jun 03, 2020 | 62.06 | 64.82 | 61.94 | 64.59 | 360,709 | +3.84(+6.32%) |
Jun 02, 2020 | 61.64 | 61.99 | 60.20 | 60.75 | 320,727 | -0.03(-0.05%) |
Jun 01, 2020 | 59.82 | 61.59 | 58.55 | 60.78 | 361,142 | +1.39(+2.34%) |
May 29, 2020 | 59.91 | 60.80 | 58.74 | 59.39 | 349,600 | -1.34(-2.21%) |
May 28, 2020 | 63.46 | 63.46 | 60.45 | 60.73 | 254,498 | -2.03(-3.23%) |
May 27, 2020 | 62.05 | 62.99 | 59.39 | 62.76 | 373,642 | +2.47(+4.10%) |
May 26, 2020 | 60.00 | 60.60 | 59.30 | 60.29 | 362,385 | +2.84(+4.94%) |
May 22, 2020 | 57.28 | 57.70 | 56.47 | 57.45 | 253,100 | +0.34(+0.60%) |
May 21, 2020 | 57.52 | 58.62 | 55.16 | 57.11 | 414,670 | -0.72(-1.25%) |
May 20, 2020 | 57.03 | 58.36 | 56.52 | 57.83 | 503,926 | +1.89(+3.38%) |
May 19, 2020 | 54.34 | 56.94 | 53.77 | 55.94 | 744,404 | +1.44(+2.64%) |
May 18, 2020 | 52.30 | 54.80 | 51.95 | 54.50 | 362,898 | +4.90(+9.88%) |
May 15, 2020 | 49.50 | 50.04 | 48.02 | 49.60 | 393,400 | +0.05(+0.10%) |
May 14, 2020 | 46.27 | 49.59 | 45.13 | 49.55 | 389,954 | +3.26(+7.04%) |
May 13, 2020 | 48.62 | 48.84 | 45.69 | 46.29 | 374,917 | -2.92(-5.93%) |
May 12, 2020 | 52.54 | 52.61 | 49.14 | 49.21 | 502,568 | -3.08(-5.89%) |
May 11, 2020 | 52.30 | 52.80 | 51.04 | 52.29 | 406,066 | -1.09(-2.04%) |
May 08, 2020 | 53.34 | 54.23 | 52.54 | 53.38 | 464,800 | +1.38(+2.65%) |
May 07, 2020 | 51.24 | 52.78 | 51.17 | 52.00 | 396,922 | +2.17(+4.35%) |
May 06, 2020 | 50.88 | 51.59 | 49.03 | 49.83 | 411,959 | -0.66(-1.31%) |
May 05, 2020 | 52.55 | 53.72 | 50.35 | 50.49 | 527,655 | -0.86(-1.67%) |
May 04, 2020 | 50.66 | 52.58 | 50.14 | 51.35 | 388,088 | -0.27(-0.52%) |
May 01, 2020 | 51.76 | 53.28 | 51.08 | 51.62 | 343,800 | -1.81(-3.39%) |
Apr 30, 2020 | 56.36 | 57.34 | 53.08 | 53.43 | 705,715 | -4.60(-7.93%) |
Apr 29, 2020 | 61.91 | 63.32 | 57.80 | 58.03 | 951,556 | +1.72(+3.05%) |
Apr 28, 2020 | 57.17 | 58.50 | 55.14 | 56.31 | 567,535 | +1.20(+2.18%) |
Apr 27, 2020 | 51.14 | 55.77 | 50.88 | 55.11 | 473,490 | +4.48(+8.85%) |
Apr 24, 2020 | 50.56 | 51.04 | 48.22 | 50.63 | 380,200 | +0.60(+1.20%) |
Apr 23, 2020 | 48.24 | 50.71 | 48.15 | 50.03 | 342,656 | +2.09(+4.36%) |
Apr 22, 2020 | 47.86 | 48.62 | 46.59 | 47.94 | 251,389 | +1.05(+2.24%) |
Apr 21, 2020 | 48.00 | 48.00 | 45.80 | 46.89 | 387,739 | -1.73(-3.56%) |
Apr 20, 2020 | 51.96 | 52.00 | 48.03 | 48.62 | 549,302 | -4.94(-9.22%) |
Apr 17, 2020 | 51.95 | 53.56 | 51.19 | 53.56 | 495,300 | +3.69(+7.40%) |
Apr 16, 2020 | 51.01 | 52.39 | 48.57 | 49.87 | 534,186 | -1.13(-2.22%) |
Apr 15, 2020 | 52.21 | 53.87 | 50.23 | 51.00 | 586,566 | -3.35(-6.16%) |
Apr 14, 2020 | 53.09 | 55.20 | 53.05 | 54.35 | 558,620 | +1.61(+3.05%) |
Apr 13, 2020 | 56.39 | 56.39 | 52.13 | 52.74 | 280,780 | -3.84(-6.79%) |
Apr 09, 2020 | 54.32 | 57.95 | 54.17 | 56.58 | 445,600 | +4.07(+7.75%) |
Apr 08, 2020 | 50.88 | 52.90 | 49.21 | 52.51 | 581,341 | +2.29(+4.56%) |
Apr 07, 2020 | 49.67 | 53.39 | 49.29 | 50.22 | 487,567 | +2.58(+5.42%) |
Apr 06, 2020 | 47.85 | 49.22 | 46.77 | 47.64 | 545,953 | +1.88(+4.11%) |
Apr 03, 2020 | 48.97 | 49.85 | 44.36 | 45.76 | 1,738,300 | -2.81(-5.79%) |
Apr 02, 2020 | 45.42 | 50.01 | 45.42 | 48.57 | 876,549 | +2.66(+5.79%) |