Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 49.91 | 50.71 | 49.91 | 50.44 | 235,844 | +0.67(+1.36%) |
Jun 29, 2020 | 49.33 | 49.87 | 48.98 | 49.77 | 139,448 | +0.61(+1.23%) |
Jun 26, 2020 | 49.66 | 50.08 | 49.13 | 49.16 | 174,600 | -0.85(-1.70%) |
Jun 25, 2020 | 49.04 | 50.03 | 49.04 | 50.01 | 165,450 | +0.61(+1.25%) |
Jun 24, 2020 | 50.05 | 50.22 | 48.34 | 49.40 | 171,288 | -1.32(-2.60%) |
Jun 23, 2020 | 51.34 | 51.34 | 50.58 | 50.72 | 151,524 | -0.23(-0.46%) |
Jun 22, 2020 | 50.58 | 50.95 | 50.14 | 50.95 | 170,928 | +0.08(+0.16%) |
Jun 19, 2020 | 52.48 | 52.91 | 50.80 | 50.87 | 187,000 | -0.99(-1.91%) |
Jun 18, 2020 | 52.23 | 52.23 | 51.56 | 51.86 | 85,554 | -0.61(-1.15%) |
Jun 17, 2020 | 53.44 | 53.44 | 52.44 | 52.47 | 92,198 | -0.60(-1.13%) |
Jun 16, 2020 | 53.88 | 54.09 | 52.47 | 53.06 | 607,982 | +0.95(+1.83%) |
Jun 15, 2020 | 49.90 | 52.30 | 49.90 | 52.11 | 146,352 | +0.27(+0.53%) |
Jun 12, 2020 | 51.49 | 51.97 | 50.47 | 51.84 | 136,600 | +1.63(+3.25%) |
Jun 11, 2020 | 51.09 | 51.81 | 50.18 | 50.20 | 174,428 | -3.15(-5.90%) |
Jun 10, 2020 | 54.45 | 54.50 | 53.13 | 53.35 | 115,940 | -1.31(-2.40%) |
Jun 09, 2020 | 54.30 | 54.90 | 54.17 | 54.66 | 176,706 | -0.70(-1.27%) |
Jun 08, 2020 | 54.83 | 55.37 | 54.70 | 55.37 | 117,282 | +1.12(+2.07%) |
Jun 05, 2020 | 53.70 | 54.81 | 53.70 | 54.24 | 108,400 | +2.09(+4.00%) |
Jun 04, 2020 | 52.77 | 52.77 | 51.77 | 52.16 | 119,024 | -0.73(-1.37%) |
Jun 03, 2020 | 51.67 | 53.17 | 51.67 | 52.88 | 103,070 | +1.38(+2.67%) |
Jun 02, 2020 | 51.38 | 51.64 | 51.06 | 51.51 | 136,876 | +0.27(+0.52%) |
Jun 01, 2020 | 50.13 | 51.54 | 50.13 | 51.24 | 191,192 | +1.14(+2.28%) |
May 29, 2020 | 50.18 | 50.52 | 49.80 | 50.10 | 212,200 | -0.48(-0.95%) |
May 28, 2020 | 50.31 | 50.70 | 50.04 | 50.59 | 155,688 | +0.43(+0.86%) |
May 27, 2020 | 50.37 | 50.52 | 49.09 | 50.16 | 180,496 | +0.97(+1.96%) |
May 26, 2020 | 48.60 | 49.43 | 48.60 | 49.19 | 148,238 | +1.66(+3.49%) |
May 22, 2020 | 46.80 | 47.53 | 46.70 | 47.53 | 112,400 | +0.71(+1.52%) |
May 21, 2020 | 46.99 | 47.30 | 46.51 | 46.82 | 181,682 | -0.25(-0.52%) |
May 20, 2020 | 47.15 | 47.15 | 46.68 | 47.06 | 146,972 | +0.38(+0.81%) |
May 19, 2020 | 47.41 | 47.41 | 46.69 | 46.69 | 440,484 | -0.67(-1.41%) |
May 18, 2020 | 46.27 | 47.75 | 46.27 | 47.35 | 446,296 | +2.31(+5.12%) |
May 15, 2020 | 44.73 | 45.09 | 44.23 | 45.05 | 198,600 | -0.21(-0.46%) |
May 14, 2020 | 44.56 | 45.26 | 43.62 | 45.26 | 591,240 | +0.07(+0.15%) |
May 13, 2020 | 45.71 | 46.05 | 44.98 | 45.19 | 231,388 | -0.78(-1.70%) |
May 12, 2020 | 48.66 | 48.66 | 45.95 | 45.97 | 159,712 | -2.10(-4.38%) |
May 11, 2020 | 47.96 | 48.84 | 47.91 | 48.07 | 168,934 | -0.65(-1.32%) |
May 08, 2020 | 48.17 | 48.93 | 48.17 | 48.72 | 112,600 | +0.82(+1.70%) |
May 07, 2020 | 47.55 | 48.49 | 47.55 | 47.90 | 197,134 | +0.45(+0.95%) |
May 06, 2020 | 48.42 | 48.55 | 47.42 | 47.45 | 256,710 | -0.86(-1.78%) |
May 05, 2020 | 48.41 | 49.02 | 48.27 | 48.31 | 98,244 | +0.31(+0.65%) |
May 04, 2020 | 47.65 | 48.04 | 46.96 | 48.00 | 243,262 | -0.19(-0.38%) |
May 01, 2020 | 48.23 | 48.74 | 47.84 | 48.19 | 343,400 | -1.47(-2.96%) |
Apr 30, 2020 | 49.42 | 49.76 | 48.88 | 49.66 | 359,604 | -0.44(-0.87%) |
Apr 29, 2020 | 50.55 | 50.95 | 50.05 | 50.09 | 166,170 | +0.43(+0.86%) |
Apr 28, 2020 | 50.41 | 50.91 | 49.66 | 49.66 | 590,476 | +0.17(+0.35%) |
Apr 27, 2020 | 48.09 | 49.69 | 48.09 | 49.49 | 164,524 | +1.50(+3.11%) |
Apr 24, 2020 | 47.95 | 48.21 | 47.42 | 47.99 | 292,800 | +0.17(+0.37%) |
Apr 23, 2020 | 48.08 | 48.71 | 47.81 | 47.82 | 218,414 | -0.53(-1.11%) |
Apr 22, 2020 | 47.92 | 48.73 | 47.86 | 48.35 | 239,460 | +0.84(+1.77%) |
Apr 21, 2020 | 47.12 | 47.83 | 46.96 | 47.52 | 172,708 | -0.75(-1.55%) |
Apr 20, 2020 | 48.91 | 49.44 | 48.25 | 48.27 | 216,480 | -2.03(-4.04%) |
Apr 17, 2020 | 49.77 | 50.44 | 49.47 | 50.30 | 188,200 | +1.57(+3.23%) |
Apr 16, 2020 | 48.96 | 49.33 | 48.49 | 48.72 | 192,776 | -0.45(-0.92%) |
Apr 15, 2020 | 49.66 | 50.03 | 48.75 | 49.17 | 192,238 | -2.01(-3.92%) |
Apr 14, 2020 | 50.24 | 51.54 | 50.24 | 51.18 | 163,372 | +1.62(+3.27%) |
Apr 13, 2020 | 51.59 | 51.59 | 49.26 | 49.56 | 209,276 | -2.36(-4.55%) |
Apr 09, 2020 | 49.78 | 52.58 | 49.78 | 51.92 | 248,000 | +2.60(+5.27%) |
Apr 08, 2020 | 46.44 | 49.59 | 46.35 | 49.33 | 243,746 | +3.25(+7.05%) |
Apr 07, 2020 | 47.26 | 48.25 | 46.05 | 46.08 | 250,638 | +0.24(+0.53%) |
Apr 06, 2020 | 43.01 | 46.06 | 43.01 | 45.84 | 507,830 | +3.04(+7.10%) |
Apr 03, 2020 | 42.49 | 43.80 | 41.94 | 42.80 | 712,800 | -0.33(-0.77%) |
Apr 02, 2020 | 42.09 | 43.90 | 41.87 | 43.12 | 349,460 | +0.27(+0.62%) |