Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 51.56 | 53.52 | 51.56 | 52.87 | 294,481 | +0.81(+1.55%) |
Jun 29, 2020 | 51.64 | 52.91 | 51.23 | 52.06 | 353,727 | +1.29(+2.54%) |
Jun 26, 2020 | 51.87 | 51.91 | 50.25 | 50.77 | 397,804 | -2.18(-4.11%) |
Jun 25, 2020 | 50.59 | 52.99 | 50.35 | 52.95 | 306,566 | +2.14(+4.22%) |
Jun 24, 2020 | 52.83 | 52.84 | 50.80 | 50.81 | 308,402 | -2.61(-4.88%) |
Jun 23, 2020 | 55.38 | 55.55 | 53.13 | 53.41 | 297,459 | -0.89(-1.63%) |
Jun 22, 2020 | 54.02 | 54.93 | 53.36 | 54.30 | 264,379 | -0.27(-0.49%) |
Jun 19, 2020 | 55.30 | 55.42 | 53.39 | 54.57 | 861,814 | -0.12(-0.22%) |
Jun 18, 2020 | 53.50 | 55.41 | 53.50 | 54.69 | 325,937 | +0.73(+1.36%) |
Jun 17, 2020 | 56.93 | 57.46 | 53.84 | 53.96 | 352,112 | -2.90(-5.10%) |
Jun 16, 2020 | 57.32 | 57.59 | 55.55 | 56.86 | 373,897 | +2.43(+4.46%) |
Jun 15, 2020 | 51.77 | 55.55 | 51.44 | 54.43 | 426,492 | +0.47(+0.88%) |
Jun 12, 2020 | 55.52 | 55.52 | 52.64 | 53.96 | 378,059 | +1.12(+2.12%) |
Jun 11, 2020 | 54.95 | 55.23 | 52.73 | 52.84 | 444,481 | -5.11(-8.82%) |
Jun 10, 2020 | 60.80 | 60.80 | 57.68 | 57.95 | 323,772 | -3.60(-5.85%) |
Jun 09, 2020 | 60.98 | 62.42 | 60.40 | 61.55 | 262,536 | -1.02(-1.64%) |
Jun 08, 2020 | 61.95 | 62.63 | 61.35 | 62.58 | 345,371 | +1.96(+3.24%) |
Jun 05, 2020 | 60.56 | 61.34 | 59.52 | 60.61 | 317,895 | +3.32(+5.80%) |
Jun 04, 2020 | 55.96 | 57.62 | 55.67 | 57.29 | 274,722 | +0.96(+1.70%) |
Jun 03, 2020 | 56.21 | 57.50 | 55.96 | 56.33 | 318,852 | +1.50(+2.73%) |
Jun 02, 2020 | 56.05 | 56.23 | 54.49 | 54.84 | 253,612 | -0.57(-1.03%) |
Jun 01, 2020 | 55.83 | 56.21 | 55.15 | 55.40 | 286,762 | +0.02(+0.03%) |
May 29, 2020 | 54.87 | 55.83 | 54.30 | 55.39 | 294,317 | -0.34(-0.60%) |
May 28, 2020 | 57.87 | 57.87 | 55.54 | 55.72 | 239,568 | -1.71(-2.98%) |
May 27, 2020 | 57.33 | 57.91 | 55.66 | 57.44 | 392,890 | +2.51(+4.56%) |
May 26, 2020 | 54.22 | 55.69 | 53.33 | 54.93 | 337,715 | +2.87(+5.52%) |
May 22, 2020 | 52.66 | 52.99 | 51.84 | 52.06 | 373,996 | -0.61(-1.15%) |
May 21, 2020 | 51.84 | 53.18 | 51.70 | 52.66 | 393,072 | +0.70(+1.35%) |
May 20, 2020 | 50.52 | 52.21 | 50.52 | 51.96 | 268,285 | +2.42(+4.89%) |
May 19, 2020 | 51.36 | 52.26 | 49.49 | 49.54 | 347,848 | -2.47(-4.75%) |
May 18, 2020 | 50.37 | 52.26 | 50.16 | 52.01 | 298,731 | +3.88(+8.06%) |
May 15, 2020 | 48.17 | 48.55 | 47.49 | 48.14 | 948,483 | -0.86(-1.76%) |
May 14, 2020 | 46.87 | 49.53 | 45.26 | 49.00 | 389,858 | +1.53(+3.23%) |
May 13, 2020 | 49.21 | 49.23 | 47.33 | 47.46 | 347,112 | -2.31(-4.64%) |
May 12, 2020 | 52.47 | 52.52 | 49.52 | 49.77 | 348,898 | -2.51(-4.79%) |
May 11, 2020 | 53.09 | 53.13 | 51.60 | 52.28 | 311,503 | -1.64(-3.04%) |
May 08, 2020 | 53.17 | 54.23 | 52.93 | 53.92 | 269,000 | +1.94(+3.74%) |
May 07, 2020 | 52.23 | 53.74 | 51.66 | 51.97 | 256,881 | +0.09(+0.18%) |
May 06, 2020 | 52.61 | 52.75 | 51.00 | 51.88 | 295,520 | -0.35(-0.67%) |
May 05, 2020 | 54.96 | 55.42 | 52.15 | 52.23 | 362,315 | -1.98(-3.65%) |
May 04, 2020 | 54.05 | 54.65 | 52.77 | 54.20 | 329,120 | -0.76(-1.38%) |
May 01, 2020 | 56.54 | 57.02 | 54.44 | 54.96 | 437,111 | -3.15(-5.43%) |
Apr 30, 2020 | 57.75 | 59.00 | 56.60 | 58.12 | 363,763 | -1.22(-2.05%) |
Apr 29, 2020 | 58.18 | 60.57 | 57.97 | 59.34 | 344,327 | +2.34(+4.10%) |
Apr 28, 2020 | 58.12 | 58.58 | 56.63 | 57.00 | 260,144 | +0.27(+0.48%) |
Apr 27, 2020 | 52.81 | 57.13 | 52.74 | 56.73 | 347,112 | +4.31(+8.23%) |
Apr 24, 2020 | 51.94 | 52.85 | 51.44 | 52.41 | 177,730 | +0.48(+0.92%) |
Apr 23, 2020 | 50.27 | 52.86 | 49.93 | 51.94 | 368,296 | +2.11(+4.24%) |
Apr 22, 2020 | 52.21 | 52.49 | 49.54 | 49.82 | 351,388 | -1.15(-2.26%) |
Apr 21, 2020 | 50.38 | 52.01 | 49.28 | 50.97 | 479,112 | +0.31(+0.61%) |
Apr 20, 2020 | 48.32 | 51.55 | 48.26 | 50.67 | 367,984 | +1.54(+3.14%) |
Apr 17, 2020 | 47.80 | 49.40 | 47.51 | 49.12 | 254,453 | +3.10(+6.74%) |
Apr 16, 2020 | 47.64 | 47.64 | 45.12 | 46.02 | 485,794 | -1.39(-2.93%) |
Apr 15, 2020 | 48.59 | 48.60 | 46.97 | 47.41 | 323,943 | -2.65(-5.30%) |
Apr 14, 2020 | 51.42 | 51.79 | 49.12 | 50.06 | 300,120 | -0.10(-0.20%) |
Apr 13, 2020 | 53.12 | 53.44 | 49.59 | 50.16 | 174,261 | -3.30(-6.17%) |
Apr 09, 2020 | 51.62 | 53.68 | 51.26 | 53.46 | 239,789 | +3.15(+6.25%) |
Apr 08, 2020 | 48.66 | 50.67 | 48.06 | 50.32 | 347,159 | +2.01(+4.16%) |
Apr 07, 2020 | 49.43 | 50.49 | 47.77 | 48.31 | 316,376 | +0.50(+1.05%) |
Apr 06, 2020 | 48.50 | 48.80 | 46.47 | 47.80 | 411,513 | +1.55(+3.35%) |
Apr 03, 2020 | 47.26 | 48.03 | 45.22 | 46.25 | 391,242 | -1.43(-3.00%) |
Apr 02, 2020 | 43.85 | 47.79 | 43.60 | 47.68 | 536,854 | +2.61(+5.79%) |