Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 55.78 | 57.63 | 55.78 | 57.32 | 55,774 | +1.38(+2.47%) |
Jun 29, 2020 | 55.32 | 56.43 | 55.27 | 55.94 | 46,645 | +1.07(+1.95%) |
Jun 26, 2020 | 56.85 | 57.17 | 54.11 | 54.87 | 68,100 | -2.45(-4.27%) |
Jun 25, 2020 | 55.69 | 57.83 | 55.69 | 57.32 | 57,915 | +1.32(+2.36%) |
Jun 24, 2020 | 57.89 | 58.48 | 55.88 | 56.00 | 52,190 | -2.38(-4.08%) |
Jun 23, 2020 | 58.47 | 58.95 | 57.92 | 58.38 | 42,953 | +0.63(+1.09%) |
Jun 22, 2020 | 58.00 | 58.45 | 57.58 | 57.75 | 22,276 | -0.11(-0.19%) |
Jun 19, 2020 | 60.66 | 60.66 | 57.38 | 57.86 | 73,900 | -2.14(-3.57%) |
Jun 18, 2020 | 58.28 | 60.08 | 58.28 | 60.00 | 26,809 | +1.12(+1.90%) |
Jun 17, 2020 | 58.79 | 59.12 | 58.36 | 58.88 | 16,692 | -0.23(-0.39%) |
Jun 16, 2020 | 60.26 | 60.26 | 58.63 | 59.11 | 28,804 | +0.27(+0.46%) |
Jun 15, 2020 | 57.14 | 59.26 | 57.14 | 58.84 | 36,673 | +0.21(+0.36%) |
Jun 12, 2020 | 60.16 | 60.16 | 57.62 | 58.63 | 31,600 | +0.33(+0.57%) |
Jun 11, 2020 | 60.70 | 60.70 | 57.91 | 58.30 | 50,754 | -3.14(-5.11%) |
Jun 10, 2020 | 61.97 | 62.44 | 61.04 | 61.44 | 27,757 | -0.77(-1.24%) |
Jun 09, 2020 | 62.21 | 63.75 | 61.33 | 62.21 | 46,331 | -0.19(-0.30%) |
Jun 08, 2020 | 61.94 | 62.91 | 60.85 | 62.40 | 46,607 | +1.13(+1.84%) |
Jun 05, 2020 | 61.58 | 62.71 | 60.86 | 61.27 | 45,800 | +0.87(+1.44%) |
Jun 04, 2020 | 61.85 | 61.85 | 60.07 | 60.40 | 22,038 | -1.23(-2.00%) |
Jun 03, 2020 | 59.06 | 62.65 | 57.44 | 61.63 | 50,407 | +2.93(+4.99%) |
Jun 02, 2020 | 59.89 | 59.98 | 57.79 | 58.70 | 29,080 | -0.98(-1.64%) |
Jun 01, 2020 | 60.40 | 60.40 | 58.67 | 59.68 | 43,932 | -0.39(-0.65%) |
May 29, 2020 | 59.59 | 60.34 | 59.02 | 60.07 | 65,400 | +0.06(+0.10%) |
May 28, 2020 | 62.37 | 62.90 | 59.74 | 60.01 | 56,788 | -2.02(-3.26%) |
May 27, 2020 | 61.47 | 62.54 | 59.41 | 62.03 | 50,526 | +1.64(+2.72%) |
May 26, 2020 | 59.16 | 62.68 | 58.80 | 60.39 | 52,311 | +1.80(+3.07%) |
May 22, 2020 | 58.10 | 58.75 | 57.37 | 58.59 | 17,400 | +0.39(+0.67%) |
May 21, 2020 | 58.02 | 58.63 | 56.12 | 58.20 | 29,017 | -0.13(-0.22%) |
May 20, 2020 | 57.11 | 58.78 | 56.01 | 58.33 | 57,914 | +2.39(+4.27%) |
May 19, 2020 | 57.42 | 57.89 | 55.52 | 55.94 | 47,620 | -2.09(-3.60%) |
May 18, 2020 | 57.09 | 58.50 | 56.49 | 58.03 | 63,919 | +2.36(+4.24%) |
May 15, 2020 | 55.49 | 55.68 | 54.64 | 55.67 | 40,900 | -0.12(-0.22%) |
May 14, 2020 | 53.48 | 56.08 | 51.80 | 55.79 | 70,294 | +1.48(+2.73%) |
May 13, 2020 | 53.70 | 54.93 | 52.15 | 54.31 | 48,179 | +0.45(+0.84%) |
May 12, 2020 | 56.12 | 56.12 | 53.06 | 53.86 | 45,838 | -1.90(-3.41%) |
May 11, 2020 | 56.09 | 56.88 | 54.84 | 55.76 | 33,418 | -0.79(-1.40%) |
May 08, 2020 | 55.14 | 58.80 | 53.90 | 56.55 | 47,400 | +2.70(+5.01%) |
May 07, 2020 | 53.27 | 54.64 | 52.57 | 53.85 | 40,300 | +0.70(+1.32%) |
May 06, 2020 | 53.03 | 53.44 | 52.18 | 53.15 | 37,579 | +0.26(+0.49%) |
May 05, 2020 | 53.15 | 53.58 | 52.53 | 52.89 | 26,358 | +0.65(+1.24%) |
May 04, 2020 | 51.99 | 52.37 | 51.24 | 52.24 | 35,293 | +0.15(+0.29%) |
May 01, 2020 | 51.88 | 52.51 | 49.92 | 52.09 | 48,500 | -0.82(-1.55%) |
Apr 30, 2020 | 55.65 | 55.65 | 52.51 | 52.91 | 43,219 | -2.59(-4.67%) |
Apr 29, 2020 | 54.93 | 56.97 | 54.25 | 55.50 | 71,415 | +1.95(+3.64%) |
Apr 28, 2020 | 55.66 | 55.66 | 53.37 | 53.55 | 32,098 | -0.80(-1.47%) |
Apr 27, 2020 | 53.26 | 54.65 | 51.87 | 54.35 | 40,003 | +2.23(+4.28%) |
Apr 24, 2020 | 51.27 | 52.45 | 50.37 | 52.12 | 18,000 | +0.84(+1.64%) |
Apr 23, 2020 | 51.89 | 52.28 | 50.33 | 51.28 | 42,677 | -0.12(-0.23%) |
Apr 22, 2020 | 50.98 | 52.21 | 50.91 | 51.40 | 19,564 | +0.79(+1.56%) |
Apr 21, 2020 | 52.02 | 52.02 | 49.55 | 50.61 | 21,068 | -2.15(-4.08%) |
Apr 20, 2020 | 52.65 | 53.90 | 52.47 | 52.76 | 25,315 | -0.75(-1.40%) |
Apr 17, 2020 | 53.53 | 54.60 | 52.88 | 53.51 | 57,200 | +0.99(+1.88%) |
Apr 16, 2020 | 51.71 | 52.70 | 50.40 | 52.52 | 36,042 | +0.78(+1.51%) |
Apr 15, 2020 | 49.83 | 52.74 | 49.83 | 51.74 | 39,801 | +0.43(+0.84%) |
Apr 14, 2020 | 54.37 | 54.41 | 51.09 | 51.31 | 35,456 | -2.31(-4.31%) |
Apr 13, 2020 | 52.68 | 54.67 | 52.31 | 53.62 | 39,735 | +0.78(+1.48%) |
Apr 09, 2020 | 50.23 | 53.20 | 50.23 | 52.84 | 60,000 | +2.86(+5.72%) |
Apr 08, 2020 | 47.43 | 50.98 | 47.16 | 49.98 | 59,362 | +2.98(+6.34%) |
Apr 07, 2020 | 47.68 | 48.45 | 46.50 | 47.00 | 121,307 | -0.01(-0.02%) |
Apr 06, 2020 | 48.31 | 48.55 | 46.53 | 47.01 | 75,494 | -0.53(-1.11%) |
Apr 03, 2020 | 46.54 | 47.90 | 46.40 | 47.54 | 47,000 | +0.65(+1.39%) |
Apr 02, 2020 | 46.45 | 47.35 | 45.03 | 46.89 | 93,089 | +0.73(+1.58%) |