Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 50.79 | 50.89 | 50.65 | 50.65 | 157,422 | -0.14(-0.27%) |
Jun 29, 2020 | 50.81 | 50.93 | 50.65 | 50.79 | 134,140 | +0.01(+0.02%) |
Jun 26, 2020 | 50.85 | 50.89 | 50.67 | 50.78 | 109,436 | -0.05(-0.10%) |
Jun 25, 2020 | 50.84 | 50.93 | 50.70 | 50.83 | 125,748 | +0.06(+0.12%) |
Jun 24, 2020 | 50.86 | 50.95 | 50.68 | 50.77 | 131,830 | -0.18(-0.35%) |
Jun 23, 2020 | 51.14 | 51.14 | 50.92 | 50.95 | 146,652 | +0.09(+0.18%) |
Jun 22, 2020 | 50.77 | 50.96 | 50.49 | 50.86 | 121,452 | +0.36(+0.71%) |
Jun 19, 2020 | 50.73 | 50.73 | 50.44 | 50.50 | 227,916 | -0.04(-0.08%) |
Jun 18, 2020 | 50.68 | 50.70 | 50.49 | 50.54 | 111,945 | -0.09(-0.18%) |
Jun 17, 2020 | 50.66 | 50.70 | 50.48 | 50.63 | 68,531 | -0.02(-0.04%) |
Jun 16, 2020 | 51.04 | 51.04 | 50.53 | 50.65 | 1,628,602 | -0.26(-0.51%) |
Jun 15, 2020 | 50.73 | 51.02 | 50.65 | 50.91 | 231,477 | +0.19(+0.37%) |
Jun 12, 2020 | 50.90 | 50.96 | 50.55 | 50.72 | 160,385 | -0.14(-0.27%) |
Jun 11, 2020 | 51.02 | 51.19 | 50.82 | 50.86 | 138,291 | -0.20(-0.39%) |
Jun 10, 2020 | 50.89 | 51.15 | 50.77 | 51.06 | 131,253 | +0.30(+0.59%) |
Jun 09, 2020 | 50.60 | 50.82 | 50.60 | 50.76 | 142,613 | +0.17(+0.33%) |
Jun 08, 2020 | 50.43 | 50.60 | 50.37 | 50.59 | 154,601 | +0.29(+0.57%) |
Jun 05, 2020 | 50.36 | 50.39 | 50.14 | 50.30 | 100,693 | -0.17(-0.34%) |
Jun 04, 2020 | 50.33 | 50.51 | 50.13 | 50.47 | 66,617 | +0.20(+0.40%) |
Jun 03, 2020 | 50.16 | 50.31 | 50.10 | 50.27 | 73,145 | +0.09(+0.18%) |
Jun 02, 2020 | 50.24 | 50.30 | 50.13 | 50.18 | 166,936 | +0.10(+0.20%) |
Jun 01, 2020 | 49.99 | 50.21 | 49.98 | 50.08 | 160,398 | +0.06(+0.12%) |
May 29, 2020 | 50.15 | 50.25 | 49.88 | 50.02 | 98,984 | +0.16(+0.32%) |
May 28, 2020 | 49.81 | 49.99 | 49.79 | 49.86 | 141,613 | +0.21(+0.42%) |
May 27, 2020 | 49.61 | 49.71 | 49.56 | 49.66 | 71,109 | +0.06(+0.12%) |
May 26, 2020 | 49.61 | 49.69 | 49.38 | 49.60 | 84,026 | +0.16(+0.32%) |
May 22, 2020 | 49.42 | 49.47 | 49.35 | 49.44 | 96,070 | -0.23(-0.46%) |
May 21, 2020 | 49.66 | 49.72 | 49.47 | 49.67 | 103,359 | +0.01(+0.02%) |
May 20, 2020 | 49.63 | 49.90 | 49.50 | 49.66 | 140,649 | +0.25(+0.50%) |
May 19, 2020 | 49.36 | 49.51 | 49.27 | 49.41 | 110,647 | +0.09(+0.18%) |
May 18, 2020 | 49.20 | 49.40 | 48.96 | 49.32 | 214,073 | +0.11(+0.22%) |
May 15, 2020 | 49.05 | 49.21 | 49.03 | 49.21 | 299,869 | +0.09(+0.18%) |
May 14, 2020 | 49.05 | 49.12 | 48.93 | 49.12 | 126,838 | -0.09(-0.18%) |
May 13, 2020 | 49.32 | 49.32 | 49.09 | 49.21 | 179,267 | +0.07(+0.14%) |
May 12, 2020 | 49.04 | 49.24 | 48.98 | 49.14 | 2,816,753 | +0.21(+0.43%) |
May 11, 2020 | 49.02 | 49.02 | 48.25 | 48.93 | 110,409 | -0.30(-0.61%) |
May 08, 2020 | 49.09 | 49.40 | 48.98 | 49.23 | 171,741 | +0.06(+0.12%) |
May 07, 2020 | 48.96 | 49.19 | 48.74 | 49.17 | 123,239 | +0.10(+0.20%) |
May 06, 2020 | 48.93 | 49.09 | 48.89 | 49.07 | 134,443 | -0.17(-0.34%) |
May 05, 2020 | 49.40 | 49.40 | 48.88 | 49.24 | 195,408 | -0.28(-0.56%) |
May 04, 2020 | 49.53 | 49.53 | 49.30 | 49.52 | 288,206 | -0.13(-0.26%) |
May 01, 2020 | 49.86 | 49.86 | 49.59 | 49.65 | 181,891 | +0.09(+0.18%) |
Apr 30, 2020 | 49.26 | 49.78 | 49.26 | 49.56 | 139,662 | +0.29(+0.59%) |
Apr 29, 2020 | 49.32 | 49.47 | 49.13 | 49.27 | 102,095 | +0.15(+0.30%) |
Apr 28, 2020 | 49.23 | 49.32 | 49.03 | 49.12 | 75,763 | +0.13(+0.26%) |
Apr 27, 2020 | 48.85 | 49.04 | 48.82 | 48.99 | 98,309 | +0.13(+0.26%) |
Apr 24, 2020 | 48.70 | 48.90 | 48.59 | 48.86 | 120,892 | +0.21(+0.43%) |
Apr 23, 2020 | 48.59 | 48.74 | 48.44 | 48.65 | 139,162 | +0.22(+0.45%) |
Apr 22, 2020 | 48.65 | 48.65 | 48.33 | 48.43 | 108,660 | -0.22(-0.45%) |
Apr 21, 2020 | 48.75 | 48.75 | 48.47 | 48.65 | 154,073 | -0.08(-0.16%) |
Apr 20, 2020 | 48.66 | 48.81 | 48.59 | 48.73 | 129,028 | -0.15(-0.31%) |
Apr 17, 2020 | 49.00 | 49.04 | 48.74 | 48.88 | 191,337 | +0.09(+0.18%) |
Apr 16, 2020 | 48.97 | 48.97 | 48.61 | 48.79 | 143,201 | -0.28(-0.57%) |
Apr 15, 2020 | 49.02 | 49.15 | 48.48 | 49.07 | 374,631 | -0.14(-0.28%) |
Apr 14, 2020 | 48.72 | 49.21 | 48.72 | 49.21 | 230,822 | +0.26(+0.53%) |
Apr 13, 2020 | 48.69 | 48.98 | 48.24 | 48.95 | 284,626 | +0.01(+0.02%) |
Apr 09, 2020 | 48.66 | 49.00 | 48.46 | 48.94 | 206,310 | +0.50(+1.03%) |
Apr 08, 2020 | 48.78 | 48.78 | 48.29 | 48.44 | 203,762 | -0.14(-0.29%) |
Apr 07, 2020 | 48.41 | 48.65 | 48.36 | 48.58 | 183,668 | +0.19(+0.39%) |
Apr 06, 2020 | 48.37 | 48.44 | 46.07 | 48.39 | 197,697 | -0.16(-0.33%) |
Apr 03, 2020 | 48.43 | 48.55 | 48.29 | 48.55 | 182,795 | -0.16(-0.33%) |
Apr 02, 2020 | 48.73 | 48.84 | 48.51 | 48.71 | 182,221 | -0.25(-0.51%) |