Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 53.21 | 53.73 | 52.61 | 53.56 | 600,165 | +0.08(+0.15%) |
Jun 29, 2020 | 53.58 | 54.00 | 52.54 | 53.48 | 344,150 | +0.75(+1.42%) |
Jun 26, 2020 | 53.87 | 54.01 | 52.02 | 52.73 | 901,400 | -1.06(-1.97%) |
Jun 25, 2020 | 52.67 | 53.85 | 51.63 | 53.79 | 477,763 | +0.61(+1.15%) |
Jun 24, 2020 | 54.13 | 54.50 | 52.72 | 53.18 | 397,825 | -1.84(-3.34%) |
Jun 23, 2020 | 55.84 | 55.84 | 54.78 | 55.02 | 342,851 | +0.30(+0.55%) |
Jun 22, 2020 | 54.50 | 54.77 | 53.86 | 54.72 | 361,867 | -0.34(-0.62%) |
Jun 19, 2020 | 54.68 | 55.97 | 54.65 | 55.06 | 478,100 | +0.56(+1.03%) |
Jun 18, 2020 | 53.85 | 55.51 | 53.85 | 54.50 | 218,457 | -0.25(-0.46%) |
Jun 17, 2020 | 55.85 | 55.98 | 54.57 | 54.75 | 412,519 | -1.07(-1.92%) |
Jun 16, 2020 | 56.77 | 56.92 | 54.76 | 55.82 | 398,049 | +1.50(+2.76%) |
Jun 15, 2020 | 51.67 | 54.53 | 51.24 | 54.32 | 361,872 | +0.43(+0.80%) |
Jun 12, 2020 | 55.43 | 55.60 | 52.46 | 53.89 | 271,600 | +1.00(+1.89%) |
Jun 11, 2020 | 53.50 | 54.55 | 52.10 | 52.89 | 361,189 | -4.24(-7.42%) |
Jun 10, 2020 | 60.03 | 60.10 | 57.10 | 57.13 | 556,918 | -3.39(-5.60%) |
Jun 09, 2020 | 60.46 | 61.20 | 58.40 | 60.52 | 399,430 | -1.47(-2.37%) |
Jun 08, 2020 | 62.40 | 63.20 | 61.60 | 61.99 | 615,243 | +1.04(+1.71%) |
Jun 05, 2020 | 59.01 | 62.66 | 58.55 | 60.95 | 740,300 | +5.47(+9.86%) |
Jun 04, 2020 | 54.64 | 56.05 | 53.87 | 55.48 | 365,210 | +0.61(+1.11%) |
Jun 03, 2020 | 54.45 | 56.66 | 53.78 | 54.87 | 642,910 | +1.43(+2.68%) |
Jun 02, 2020 | 51.96 | 53.58 | 51.37 | 53.44 | 333,890 | +2.14(+4.17%) |
Jun 01, 2020 | 51.10 | 51.75 | 50.70 | 51.30 | 371,326 | +0.02(+0.04%) |
May 29, 2020 | 52.44 | 52.49 | 50.53 | 51.28 | 477,600 | -2.00(-3.75%) |
May 28, 2020 | 55.49 | 55.49 | 52.92 | 53.28 | 427,545 | -1.94(-3.51%) |
May 27, 2020 | 54.34 | 55.31 | 53.19 | 55.22 | 570,456 | +2.28(+4.31%) |
May 26, 2020 | 51.93 | 53.27 | 51.48 | 52.94 | 552,782 | +3.61(+7.32%) |
May 22, 2020 | 50.74 | 50.88 | 48.81 | 49.33 | 389,500 | -1.69(-3.31%) |
May 21, 2020 | 50.78 | 51.69 | 50.64 | 51.02 | 545,832 | -0.16(-0.31%) |
May 20, 2020 | 51.14 | 51.60 | 50.69 | 51.18 | 606,850 | +1.20(+2.40%) |
May 19, 2020 | 51.75 | 51.76 | 49.93 | 49.98 | 367,834 | -1.82(-3.51%) |
May 18, 2020 | 49.92 | 52.14 | 49.00 | 51.80 | 569,905 | +4.33(+9.12%) |
May 15, 2020 | 47.91 | 48.86 | 47.30 | 47.47 | 475,600 | -0.97(-2.00%) |
May 14, 2020 | 47.23 | 48.92 | 45.91 | 48.44 | 375,421 | -0.02(-0.04%) |
May 13, 2020 | 50.29 | 50.29 | 47.98 | 48.46 | 567,320 | -2.23(-4.40%) |
May 12, 2020 | 51.74 | 52.34 | 50.65 | 50.69 | 737,880 | -0.78(-1.52%) |
May 11, 2020 | 51.17 | 52.28 | 50.90 | 51.47 | 853,863 | -0.75(-1.44%) |
May 08, 2020 | 50.98 | 52.34 | 50.44 | 52.22 | 997,900 | +2.38(+4.78%) |
May 07, 2020 | 49.01 | 50.69 | 48.63 | 49.84 | 797,752 | +1.78(+3.70%) |
May 06, 2020 | 47.70 | 48.78 | 45.45 | 48.06 | 487,274 | +0.28(+0.59%) |
May 05, 2020 | 51.45 | 54.00 | 47.14 | 47.78 | 776,408 | -2.08(-4.17%) |
May 04, 2020 | 48.83 | 50.16 | 48.30 | 49.86 | 716,646 | +0.31(+0.63%) |
May 01, 2020 | 52.27 | 52.27 | 48.99 | 49.55 | 620,000 | -3.87(-7.24%) |
Apr 30, 2020 | 53.49 | 54.29 | 51.22 | 53.42 | 441,114 | -0.70(-1.29%) |
Apr 29, 2020 | 54.26 | 54.87 | 53.34 | 54.12 | 487,361 | +1.83(+3.50%) |
Apr 28, 2020 | 52.54 | 52.89 | 51.46 | 52.29 | 333,834 | +1.28(+2.51%) |
Apr 27, 2020 | 49.85 | 51.51 | 49.00 | 51.01 | 295,125 | +1.97(+4.02%) |
Apr 24, 2020 | 49.12 | 49.61 | 48.34 | 49.04 | 314,200 | +0.00(+0.00%) |
Apr 23, 2020 | 48.41 | 49.96 | 47.23 | 49.04 | 407,671 | +1.34(+2.81%) |
Apr 22, 2020 | 47.88 | 47.90 | 46.76 | 47.70 | 324,325 | +1.30(+2.80%) |
Apr 21, 2020 | 45.15 | 46.69 | 44.77 | 46.40 | 747,255 | -0.27(-0.58%) |
Apr 20, 2020 | 45.59 | 47.41 | 45.07 | 46.67 | 569,575 | +0.17(+0.37%) |
Apr 17, 2020 | 46.52 | 47.92 | 46.13 | 46.50 | 837,800 | +1.68(+3.75%) |
Apr 16, 2020 | 45.94 | 46.62 | 43.57 | 44.82 | 829,537 | -0.40(-0.88%) |
Apr 15, 2020 | 46.76 | 47.57 | 44.90 | 45.22 | 424,853 | -3.81(-7.77%) |
Apr 14, 2020 | 48.77 | 49.56 | 47.49 | 49.03 | 752,808 | +1.40(+2.94%) |
Apr 13, 2020 | 49.48 | 49.48 | 46.95 | 47.63 | 246,212 | -1.90(-3.84%) |
Apr 09, 2020 | 50.46 | 52.08 | 47.87 | 49.53 | 658,600 | +0.74(+1.52%) |
Apr 08, 2020 | 47.32 | 49.27 | 46.07 | 48.79 | 965,939 | +2.25(+4.83%) |
Apr 07, 2020 | 47.23 | 48.85 | 46.42 | 46.54 | 987,417 | +1.12(+2.47%) |
Apr 06, 2020 | 42.70 | 45.48 | 41.99 | 45.42 | 1,321,424 | +4.88(+12.04%) |
Apr 03, 2020 | 41.00 | 42.55 | 40.08 | 40.54 | 644,400 | -0.95(-2.29%) |
Apr 02, 2020 | 40.13 | 42.93 | 39.75 | 41.49 | 1,012,848 | +1.42(+3.54%) |