Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 55.48 | 58.11 | 55.31 | 57.79 | 515,811 | +2.10(+3.77%) |
Jun 29, 2020 | 55.70 | 55.83 | 54.60 | 55.69 | 340,736 | +0.54(+0.98%) |
Jun 26, 2020 | 53.11 | 55.27 | 52.88 | 55.15 | 613,925 | +1.95(+3.67%) |
Jun 25, 2020 | 53.68 | 53.92 | 52.38 | 53.19 | 238,473 | -0.46(-0.85%) |
Jun 24, 2020 | 54.79 | 55.10 | 53.24 | 53.65 | 286,415 | -1.28(-2.33%) |
Jun 23, 2020 | 54.68 | 55.43 | 54.22 | 54.93 | 343,169 | +0.42(+0.77%) |
Jun 22, 2020 | 53.84 | 55.10 | 53.39 | 54.51 | 306,257 | +0.67(+1.24%) |
Jun 19, 2020 | 56.02 | 56.02 | 53.76 | 53.84 | 479,382 | -1.76(-3.16%) |
Jun 18, 2020 | 54.64 | 55.83 | 54.41 | 55.60 | 306,652 | +1.06(+1.95%) |
Jun 17, 2020 | 54.63 | 55.51 | 54.46 | 54.53 | 357,784 | +0.33(+0.62%) |
Jun 16, 2020 | 55.11 | 55.16 | 53.27 | 54.20 | 385,260 | -0.24(-0.45%) |
Jun 15, 2020 | 51.67 | 54.59 | 51.33 | 54.44 | 376,686 | +2.30(+4.42%) |
Jun 12, 2020 | 54.56 | 54.68 | 50.88 | 52.14 | 447,029 | -1.22(-2.28%) |
Jun 11, 2020 | 51.35 | 53.75 | 50.95 | 53.35 | 529,017 | +0.61(+1.15%) |
Jun 10, 2020 | 54.06 | 54.62 | 52.60 | 52.75 | 397,316 | -1.10(-2.05%) |
Jun 09, 2020 | 54.21 | 54.49 | 52.77 | 53.85 | 440,998 | -0.90(-1.64%) |
Jun 08, 2020 | 53.16 | 55.32 | 52.95 | 54.75 | 850,161 | +1.89(+3.58%) |
Jun 05, 2020 | 52.77 | 53.25 | 51.59 | 52.85 | 584,202 | +0.62(+1.19%) |
Jun 04, 2020 | 50.79 | 53.07 | 50.03 | 52.23 | 786,243 | +1.42(+2.80%) |
Jun 03, 2020 | 54.46 | 54.68 | 49.96 | 50.81 | 1,421,205 | -3.31(-6.11%) |
Jun 02, 2020 | 53.64 | 56.18 | 53.58 | 54.11 | 1,536,727 | +2.26(+4.35%) |
Jun 01, 2020 | 51.19 | 53.35 | 49.09 | 51.86 | 1,997,837 | +4.46(+9.40%) |
May 29, 2020 | 46.04 | 47.73 | 45.86 | 47.40 | 593,408 | +1.18(+2.55%) |
May 28, 2020 | 46.93 | 47.90 | 46.11 | 46.22 | 329,698 | -0.64(-1.36%) |
May 27, 2020 | 46.31 | 46.91 | 45.83 | 46.86 | 363,978 | +0.80(+1.73%) |
May 26, 2020 | 46.12 | 46.75 | 45.71 | 46.06 | 447,585 | +0.45(+0.98%) |
May 22, 2020 | 45.59 | 46.00 | 45.32 | 45.61 | 224,895 | +0.10(+0.22%) |
May 21, 2020 | 45.64 | 45.93 | 44.91 | 45.51 | 393,089 | -0.08(-0.18%) |
May 20, 2020 | 46.02 | 46.71 | 45.36 | 45.60 | 484,639 | -0.27(-0.58%) |
May 19, 2020 | 43.94 | 46.87 | 43.74 | 45.86 | 591,109 | +1.77(+4.02%) |
May 18, 2020 | 45.04 | 45.88 | 44.04 | 44.09 | 623,719 | -0.20(-0.45%) |
May 15, 2020 | 43.99 | 45.62 | 43.88 | 44.29 | 1,043,067 | +0.32(+0.73%) |
May 14, 2020 | 44.92 | 45.04 | 43.47 | 43.97 | 385,127 | -0.94(-2.09%) |
May 13, 2020 | 43.59 | 45.29 | 43.39 | 44.91 | 433,686 | +1.30(+2.98%) |
May 12, 2020 | 45.35 | 45.35 | 43.50 | 43.61 | 350,390 | -1.68(-3.70%) |
May 11, 2020 | 44.93 | 45.39 | 44.16 | 45.29 | 470,181 | -0.08(-0.17%) |
May 08, 2020 | 42.32 | 45.36 | 42.20 | 45.36 | 610,231 | +3.79(+9.11%) |
May 07, 2020 | 42.66 | 43.03 | 40.03 | 41.58 | 857,758 | +1.50(+3.73%) |
May 06, 2020 | 38.95 | 40.51 | 38.95 | 40.08 | 718,000 | +1.42(+3.68%) |
May 05, 2020 | 39.08 | 39.74 | 38.59 | 38.66 | 518,303 | +0.09(+0.24%) |
May 04, 2020 | 38.65 | 39.55 | 38.24 | 38.57 | 414,652 | -0.35(-0.89%) |
May 01, 2020 | 39.86 | 39.86 | 38.42 | 38.92 | 229,564 | -1.29(-3.21%) |
Apr 30, 2020 | 40.67 | 41.70 | 39.54 | 40.21 | 329,781 | -0.67(-1.65%) |
Apr 29, 2020 | 42.51 | 42.66 | 40.58 | 40.88 | 438,258 | -1.28(-3.03%) |
Apr 28, 2020 | 42.00 | 42.41 | 41.64 | 42.16 | 320,385 | +0.73(+1.77%) |
Apr 27, 2020 | 41.19 | 41.85 | 40.84 | 41.42 | 339,756 | +0.48(+1.18%) |
Apr 24, 2020 | 40.82 | 41.14 | 40.43 | 40.94 | 137,606 | +0.21(+0.52%) |
Apr 23, 2020 | 41.12 | 41.57 | 40.37 | 40.73 | 258,939 | -0.37(-0.90%) |
Apr 22, 2020 | 40.83 | 41.32 | 40.40 | 41.10 | 233,999 | +0.38(+0.93%) |
Apr 21, 2020 | 39.12 | 40.89 | 38.93 | 40.72 | 304,021 | +0.76(+1.91%) |
Apr 20, 2020 | 39.93 | 40.71 | 39.68 | 39.96 | 250,832 | -0.18(-0.45%) |
Apr 17, 2020 | 40.42 | 40.65 | 39.24 | 40.14 | 202,043 | +0.11(+0.28%) |
Apr 16, 2020 | 39.73 | 40.15 | 38.75 | 40.03 | 200,546 | +0.58(+1.48%) |
Apr 15, 2020 | 38.84 | 39.81 | 37.98 | 39.44 | 207,691 | -0.01(-0.02%) |
Apr 14, 2020 | 39.81 | 40.68 | 39.27 | 39.45 | 210,804 | +0.14(+0.37%) |
Apr 13, 2020 | 39.33 | 39.84 | 38.73 | 39.31 | 228,769 | -0.05(-0.12%) |
Apr 09, 2020 | 38.73 | 39.65 | 38.28 | 39.35 | 224,536 | +0.89(+2.32%) |
Apr 08, 2020 | 38.59 | 39.06 | 37.88 | 38.46 | 221,802 | +0.24(+0.63%) |
Apr 07, 2020 | 39.81 | 40.50 | 37.79 | 38.22 | 356,948 | -1.58(-3.97%) |
Apr 06, 2020 | 39.30 | 39.82 | 37.83 | 39.80 | 295,495 | +0.94(+2.41%) |
Apr 03, 2020 | 38.82 | 39.09 | 37.56 | 38.86 | 283,416 | -0.16(-0.41%) |
Apr 02, 2020 | 38.01 | 39.07 | 37.70 | 39.02 | 230,759 | +0.84(+2.20%) |