Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 49.75 | 51.39 | 49.75 | 51.25 | 504,248 | +1.13(+2.25%) |
Jun 29, 2020 | 50.08 | 51.06 | 48.80 | 50.12 | 711,666 | +0.01(+0.02%) |
Jun 26, 2020 | 50.55 | 50.66 | 48.70 | 50.11 | 657,800 | -0.28(-0.56%) |
Jun 25, 2020 | 48.90 | 50.43 | 47.66 | 50.39 | 772,011 | +0.52(+1.04%) |
Jun 24, 2020 | 51.41 | 52.78 | 48.68 | 49.87 | 1,080,959 | -2.22(-4.26%) |
Jun 23, 2020 | 53.14 | 54.17 | 51.97 | 52.09 | 742,504 | -0.86(-1.62%) |
Jun 22, 2020 | 51.77 | 53.06 | 51.30 | 52.95 | 672,605 | +1.18(+2.28%) |
Jun 19, 2020 | 53.81 | 54.34 | 51.23 | 51.77 | 1,306,200 | -1.26(-2.38%) |
Jun 18, 2020 | 50.76 | 53.54 | 50.58 | 53.03 | 645,602 | +1.83(+3.57%) |
Jun 17, 2020 | 53.00 | 53.30 | 50.65 | 51.20 | 795,630 | -1.60(-3.03%) |
Jun 16, 2020 | 53.50 | 53.72 | 51.75 | 52.80 | 547,170 | +0.44(+0.84%) |
Jun 15, 2020 | 50.36 | 52.85 | 50.13 | 52.36 | 710,927 | +0.20(+0.38%) |
Jun 12, 2020 | 52.52 | 53.90 | 50.48 | 52.16 | 805,200 | +1.71(+3.39%) |
Jun 11, 2020 | 54.09 | 54.50 | 50.00 | 50.45 | 1,744,578 | -6.35(-11.18%) |
Jun 10, 2020 | 54.10 | 57.19 | 54.10 | 56.80 | 905,824 | +3.15(+5.87%) |
Jun 09, 2020 | 55.00 | 55.30 | 53.35 | 53.65 | 616,069 | -1.23(-2.24%) |
Jun 08, 2020 | 53.77 | 55.21 | 52.11 | 54.88 | 1,190,515 | +1.27(+2.37%) |
Jun 05, 2020 | 57.13 | 57.44 | 53.11 | 53.61 | 1,826,200 | -3.52(-6.16%) |
Jun 04, 2020 | 60.24 | 60.71 | 56.68 | 57.13 | 1,494,534 | -3.91(-6.41%) |
Jun 03, 2020 | 59.02 | 61.37 | 58.60 | 61.04 | 892,575 | +2.50(+4.27%) |
Jun 02, 2020 | 58.45 | 59.15 | 57.12 | 58.54 | 742,269 | +0.60(+1.04%) |
Jun 01, 2020 | 57.54 | 59.40 | 56.58 | 57.94 | 1,154,230 | +0.98(+1.72%) |
May 29, 2020 | 56.24 | 57.23 | 54.52 | 56.96 | 3,065,500 | -2.32(-3.91%) |
May 28, 2020 | 59.07 | 63.15 | 58.89 | 59.28 | 1,292,675 | -0.82(-1.36%) |
May 27, 2020 | 62.35 | 62.64 | 55.31 | 60.10 | 1,859,809 | -2.34(-3.75%) |
May 26, 2020 | 63.71 | 64.72 | 62.15 | 62.44 | 1,096,018 | +0.40(+0.64%) |
May 22, 2020 | 61.60 | 64.69 | 60.00 | 62.04 | 1,593,800 | +1.31(+2.16%) |
May 21, 2020 | 58.91 | 61.81 | 57.31 | 60.73 | 1,551,810 | +2.83(+4.89%) |
May 20, 2020 | 58.90 | 60.13 | 57.03 | 57.90 | 1,219,192 | +1.04(+1.83%) |
May 19, 2020 | 53.74 | 58.00 | 53.36 | 56.86 | 1,748,333 | +3.96(+7.49%) |
May 18, 2020 | 54.26 | 54.97 | 52.56 | 52.90 | 1,306,424 | +1.80(+3.52%) |
May 15, 2020 | 48.95 | 51.77 | 47.55 | 51.10 | 1,682,400 | +3.29(+6.88%) |
May 14, 2020 | 44.23 | 48.90 | 43.30 | 47.81 | 2,054,821 | +2.23(+4.89%) |
May 13, 2020 | 48.50 | 48.97 | 44.21 | 45.58 | 1,612,368 | -2.58(-5.36%) |
May 12, 2020 | 50.78 | 51.51 | 48.14 | 48.16 | 1,078,533 | -2.87(-5.62%) |
May 11, 2020 | 48.80 | 52.00 | 48.31 | 51.03 | 1,033,706 | +1.58(+3.20%) |
May 08, 2020 | 49.76 | 50.50 | 47.00 | 49.45 | 2,036,700 | -3.78(-7.10%) |
May 07, 2020 | 51.00 | 53.84 | 49.53 | 53.23 | 1,709,689 | +4.00(+8.13%) |
May 06, 2020 | 47.02 | 49.48 | 46.60 | 49.23 | 1,134,747 | +2.71(+5.83%) |
May 05, 2020 | 45.35 | 47.25 | 44.83 | 46.52 | 727,747 | +2.16(+4.87%) |
May 04, 2020 | 41.69 | 44.87 | 41.03 | 44.36 | 798,165 | +2.11(+4.99%) |
May 01, 2020 | 44.84 | 45.20 | 41.76 | 42.25 | 1,266,100 | -3.42(-7.49%) |
Apr 30, 2020 | 46.41 | 47.36 | 44.60 | 45.67 | 709,213 | -0.65(-1.40%) |
Apr 29, 2020 | 44.50 | 46.75 | 43.50 | 46.32 | 993,046 | +2.60(+5.95%) |
Apr 28, 2020 | 44.41 | 44.99 | 41.96 | 43.72 | 568,621 | +0.08(+0.18%) |
Apr 27, 2020 | 43.64 | 44.65 | 43.01 | 43.64 | 770,794 | +1.28(+3.02%) |
Apr 24, 2020 | 42.35 | 42.77 | 41.37 | 42.36 | 515,900 | +0.29(+0.69%) |
Apr 23, 2020 | 42.15 | 43.49 | 41.45 | 42.07 | 711,568 | -0.02(-0.05%) |
Apr 22, 2020 | 41.57 | 42.98 | 41.11 | 42.09 | 909,156 | +2.60(+6.58%) |
Apr 21, 2020 | 42.49 | 42.97 | 38.50 | 39.49 | 1,306,887 | -3.78(-8.74%) |
Apr 20, 2020 | 41.91 | 44.48 | 41.20 | 43.27 | 664,938 | +0.70(+1.64%) |
Apr 17, 2020 | 45.89 | 46.06 | 42.18 | 42.57 | 1,104,900 | -1.25(-2.85%) |
Apr 16, 2020 | 40.17 | 44.20 | 39.71 | 43.82 | 1,312,972 | +4.29(+10.85%) |
Apr 15, 2020 | 39.00 | 40.37 | 38.37 | 39.53 | 655,602 | -1.18(-2.90%) |
Apr 14, 2020 | 40.59 | 41.10 | 38.91 | 40.71 | 1,329,458 | +0.74(+1.85%) |
Apr 13, 2020 | 39.33 | 40.97 | 37.54 | 39.97 | 1,496,019 | +3.08(+8.35%) |
Apr 09, 2020 | 37.47 | 39.20 | 36.21 | 36.89 | 1,020,200 | +0.19(+0.52%) |
Apr 08, 2020 | 36.33 | 36.99 | 34.92 | 36.70 | 877,303 | +1.17(+3.29%) |
Apr 07, 2020 | 37.40 | 37.98 | 34.50 | 35.53 | 1,458,950 | +0.24(+0.68%) |
Apr 06, 2020 | 33.56 | 36.13 | 33.26 | 35.29 | 1,194,379 | +3.93(+12.53%) |
Apr 03, 2020 | 35.63 | 36.23 | 30.68 | 31.36 | 1,766,600 | -3.57(-10.22%) |
Apr 02, 2020 | 35.41 | 35.74 | 32.62 | 34.93 | 1,005,660 | -0.79(-2.21%) |