Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 54.73 | 55.76 | 54.73 | 55.76 | 10,682 | +0.94(+1.72%) |
Jun 29, 2020 | 54.20 | 54.82 | 54.11 | 54.82 | 14,812 | +0.86(+1.60%) |
Jun 26, 2020 | 55.89 | 55.99 | 53.96 | 53.96 | 16,315 | -2.81(-4.95%) |
Jun 25, 2020 | 55.20 | 56.78 | 55.20 | 56.77 | 15,161 | +1.26(+2.27%) |
Jun 24, 2020 | 56.95 | 56.95 | 55.50 | 55.50 | 36,839 | -1.87(-3.26%) |
Jun 23, 2020 | 58.19 | 58.20 | 57.31 | 57.38 | 8,205 | -0.15(-0.26%) |
Jun 22, 2020 | 57.35 | 57.68 | 57.19 | 57.53 | 7,643 | -0.02(-0.03%) |
Jun 19, 2020 | 58.77 | 58.77 | 57.03 | 57.54 | 10,411 | -0.24(-0.42%) |
Jun 18, 2020 | 57.77 | 58.23 | 57.53 | 57.78 | 5,582 | -0.30(-0.52%) |
Jun 17, 2020 | 58.63 | 58.63 | 58.09 | 58.09 | 11,779 | -0.25(-0.43%) |
Jun 16, 2020 | 59.29 | 59.29 | 57.40 | 58.34 | 41,512 | +0.67(+1.16%) |
Jun 15, 2020 | 55.53 | 57.84 | 55.48 | 57.67 | 9,653 | +0.81(+1.42%) |
Jun 12, 2020 | 57.26 | 57.40 | 55.75 | 56.86 | 16,283 | +1.16(+2.08%) |
Jun 11, 2020 | 57.91 | 58.29 | 55.70 | 55.70 | 43,156 | -4.24(-7.08%) |
Jun 10, 2020 | 61.19 | 61.19 | 59.78 | 59.95 | 9,396 | -1.44(-2.35%) |
Jun 09, 2020 | 61.02 | 61.64 | 60.84 | 61.39 | 5,822 | -0.24(-0.39%) |
Jun 08, 2020 | 61.97 | 61.97 | 61.15 | 61.63 | 16,312 | +0.43(+0.70%) |
Jun 05, 2020 | 61.89 | 62.13 | 61.19 | 61.20 | 81,851 | +1.26(+2.10%) |
Jun 04, 2020 | 59.42 | 59.95 | 59.05 | 59.94 | 15,851 | +0.52(+0.87%) |
Jun 03, 2020 | 58.38 | 59.56 | 58.38 | 59.42 | 13,761 | +1.93(+3.36%) |
Jun 02, 2020 | 57.73 | 57.74 | 57.32 | 57.49 | 12,076 | +0.17(+0.29%) |
Jun 01, 2020 | 57.00 | 57.72 | 56.74 | 57.33 | 12,919 | +0.58(+1.03%) |
May 29, 2020 | 55.94 | 56.75 | 55.92 | 56.74 | 19,195 | +0.13(+0.23%) |
May 28, 2020 | 57.52 | 57.52 | 56.46 | 56.61 | 42,364 | -0.62(-1.09%) |
May 27, 2020 | 57.24 | 57.27 | 56.43 | 57.23 | 45,864 | +1.59(+2.87%) |
May 26, 2020 | 54.71 | 55.94 | 54.71 | 55.64 | 42,786 | +2.28(+4.28%) |
May 22, 2020 | 53.13 | 53.36 | 52.76 | 53.36 | 335,708 | +0.13(+0.25%) |
May 21, 2020 | 53.69 | 53.74 | 52.99 | 53.22 | 691,754 | -0.61(-1.13%) |
May 20, 2020 | 53.52 | 54.13 | 53.52 | 53.83 | 17,299 | +1.03(+1.95%) |
May 19, 2020 | 53.92 | 54.27 | 52.80 | 52.80 | 45,509 | -1.68(-3.08%) |
May 18, 2020 | 53.50 | 54.81 | 53.50 | 54.48 | 10,380 | +2.36(+4.54%) |
May 15, 2020 | 51.92 | 52.41 | 51.87 | 52.11 | 15,421 | -0.06(-0.11%) |
May 14, 2020 | 50.87 | 52.18 | 50.57 | 52.17 | 15,627 | +0.50(+0.97%) |
May 13, 2020 | 52.37 | 52.37 | 51.08 | 51.67 | 22,576 | -1.12(-2.13%) |
May 12, 2020 | 54.55 | 54.55 | 52.66 | 52.79 | 17,767 | -1.47(-2.70%) |
May 11, 2020 | 53.57 | 54.67 | 53.50 | 54.26 | 75,854 | -0.02(-0.03%) |
May 08, 2020 | 54.17 | 54.27 | 53.95 | 54.27 | 7,225 | +1.07(+2.02%) |
May 07, 2020 | 52.68 | 54.06 | 52.68 | 53.20 | 18,907 | +1.32(+2.54%) |
May 06, 2020 | 52.51 | 52.51 | 51.86 | 51.88 | 9,816 | -0.80(-1.51%) |
May 05, 2020 | 52.70 | 53.30 | 52.63 | 52.68 | 10,091 | +0.89(+1.72%) |
May 04, 2020 | 51.45 | 51.86 | 50.95 | 51.79 | 6,672 | -0.14(-0.27%) |
May 01, 2020 | 52.13 | 52.59 | 51.82 | 51.93 | 17,254 | -1.40(-2.63%) |
Apr 30, 2020 | 53.92 | 53.99 | 53.00 | 53.33 | 24,790 | -1.34(-2.46%) |
Apr 29, 2020 | 54.58 | 55.18 | 54.58 | 54.67 | 28,614 | +1.09(+2.04%) |
Apr 28, 2020 | 54.51 | 54.79 | 53.35 | 53.58 | 26,685 | +0.22(+0.42%) |
Apr 27, 2020 | 51.74 | 53.47 | 51.74 | 53.36 | 10,870 | +2.04(+3.98%) |
Apr 24, 2020 | 51.64 | 51.64 | 50.85 | 51.32 | 10,999 | +0.19(+0.36%) |
Apr 23, 2020 | 51.82 | 51.92 | 51.06 | 51.13 | 37,266 | -0.46(-0.89%) |
Apr 22, 2020 | 52.22 | 52.22 | 51.15 | 51.59 | 16,370 | +0.42(+0.82%) |
Apr 21, 2020 | 51.65 | 51.89 | 50.89 | 51.17 | 33,111 | -1.49(-2.83%) |
Apr 20, 2020 | 52.72 | 53.64 | 52.04 | 52.66 | 15,475 | -0.78(-1.46%) |
Apr 17, 2020 | 53.53 | 53.59 | 52.66 | 53.44 | 16,499 | +1.43(+2.75%) |
Apr 16, 2020 | 51.62 | 52.07 | 50.99 | 52.01 | 51,065 | +0.29(+0.55%) |
Apr 15, 2020 | 51.04 | 52.19 | 51.04 | 51.72 | 11,596 | -0.97(-1.85%) |
Apr 14, 2020 | 52.65 | 52.90 | 51.93 | 52.70 | 61,593 | +0.91(+1.76%) |
Apr 13, 2020 | 53.35 | 53.35 | 51.69 | 51.79 | 51,694 | -1.74(-3.26%) |
Apr 09, 2020 | 52.88 | 53.88 | 52.88 | 53.53 | 58,234 | +1.71(+3.29%) |
Apr 08, 2020 | 50.65 | 52.09 | 50.16 | 51.83 | 21,278 | +2.08(+4.18%) |
Apr 07, 2020 | 52.01 | 52.26 | 49.75 | 49.75 | 29,782 | -0.39(-0.78%) |
Apr 06, 2020 | 49.10 | 50.46 | 49.07 | 50.14 | 114,461 | +2.93(+6.21%) |
Apr 03, 2020 | 47.12 | 47.51 | 46.67 | 47.21 | 20,597 | +0.04(+0.08%) |
Apr 02, 2020 | 45.47 | 47.20 | 45.45 | 47.17 | 237,889 | +1.38(+3.02%) |