Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 56.08 | 57.15 | 55.87 | 57.01 | 541,071 | +0.79(+1.41%) |
Jun 29, 2020 | 54.63 | 56.56 | 54.34 | 56.22 | 349,205 | +2.37(+4.41%) |
Jun 26, 2020 | 54.94 | 54.97 | 53.54 | 53.85 | 608,292 | -1.52(-2.74%) |
Jun 25, 2020 | 54.01 | 55.36 | 53.84 | 55.36 | 310,613 | +0.87(+1.60%) |
Jun 24, 2020 | 55.75 | 55.81 | 53.77 | 54.49 | 644,318 | -2.13(-3.76%) |
Jun 23, 2020 | 57.16 | 57.44 | 56.23 | 56.62 | 3,478,469 | +0.12(+0.21%) |
Jun 22, 2020 | 55.94 | 56.56 | 55.12 | 56.50 | 594,082 | +0.21(+0.38%) |
Jun 19, 2020 | 58.21 | 58.21 | 55.83 | 56.29 | 349,435 | -0.90(-1.57%) |
Jun 18, 2020 | 56.62 | 57.88 | 56.42 | 57.19 | 285,040 | -0.10(-0.18%) |
Jun 17, 2020 | 59.07 | 59.07 | 57.20 | 57.29 | 406,265 | -1.71(-2.90%) |
Jun 16, 2020 | 59.89 | 60.10 | 57.68 | 59.00 | 510,429 | +1.67(+2.91%) |
Jun 15, 2020 | 54.40 | 57.81 | 54.21 | 57.34 | 477,651 | +0.81(+1.44%) |
Jun 12, 2020 | 57.47 | 57.88 | 54.89 | 56.52 | 454,901 | +1.60(+2.92%) |
Jun 11, 2020 | 57.25 | 57.59 | 54.73 | 54.92 | 727,500 | -5.44(-9.01%) |
Jun 10, 2020 | 63.15 | 63.15 | 60.33 | 60.36 | 639,873 | -2.94(-4.65%) |
Jun 09, 2020 | 64.17 | 64.17 | 62.64 | 63.30 | 3,190,006 | -2.06(-3.15%) |
Jun 08, 2020 | 64.51 | 65.44 | 64.20 | 65.35 | 1,803,560 | +2.19(+3.47%) |
Jun 05, 2020 | 62.87 | 64.14 | 62.53 | 63.16 | 1,113,819 | +3.15(+5.26%) |
Jun 04, 2020 | 58.37 | 60.32 | 57.89 | 60.01 | 321,938 | +1.29(+2.19%) |
Jun 03, 2020 | 57.47 | 59.10 | 57.47 | 58.72 | 429,310 | +2.18(+3.86%) |
Jun 02, 2020 | 56.05 | 56.79 | 55.90 | 56.54 | 1,387,038 | +0.85(+1.52%) |
Jun 01, 2020 | 55.27 | 56.49 | 54.96 | 55.69 | 269,549 | +0.65(+1.18%) |
May 29, 2020 | 55.39 | 55.48 | 54.24 | 55.04 | 1,341,164 | -0.85(-1.53%) |
May 28, 2020 | 58.47 | 58.53 | 55.64 | 55.89 | 417,546 | -1.87(-3.23%) |
May 27, 2020 | 56.62 | 57.86 | 55.59 | 57.76 | 1,136,744 | +2.55(+4.61%) |
May 26, 2020 | 54.73 | 55.64 | 54.70 | 55.21 | 1,584,026 | +2.37(+4.48%) |
May 22, 2020 | 52.98 | 52.98 | 52.05 | 52.84 | 223,951 | +0.08(+0.15%) |
May 21, 2020 | 52.63 | 53.25 | 52.23 | 52.76 | 311,052 | +0.16(+0.30%) |
May 20, 2020 | 51.98 | 52.98 | 51.92 | 52.60 | 532,538 | +1.65(+3.23%) |
May 19, 2020 | 51.99 | 52.40 | 50.96 | 50.96 | 324,428 | -1.27(-2.43%) |
May 18, 2020 | 50.61 | 52.48 | 50.61 | 52.23 | 568,346 | +3.74(+7.71%) |
May 15, 2020 | 47.57 | 48.77 | 47.30 | 48.49 | 400,822 | +0.55(+1.14%) |
May 14, 2020 | 46.79 | 47.97 | 45.23 | 47.94 | 623,798 | +0.19(+0.40%) |
May 13, 2020 | 49.41 | 49.60 | 47.02 | 47.75 | 763,770 | -2.06(-4.13%) |
May 12, 2020 | 52.02 | 52.09 | 49.80 | 49.80 | 579,661 | -1.95(-3.77%) |
May 11, 2020 | 52.22 | 52.46 | 51.07 | 51.76 | 506,968 | -1.19(-2.24%) |
May 08, 2020 | 51.54 | 53.01 | 51.51 | 52.94 | 448,963 | +2.41(+4.77%) |
May 07, 2020 | 50.32 | 51.03 | 50.15 | 50.53 | 574,594 | +0.85(+1.71%) |
May 06, 2020 | 51.02 | 51.40 | 49.56 | 49.69 | 704,783 | -1.05(-2.06%) |
May 05, 2020 | 51.92 | 52.78 | 50.58 | 50.73 | 950,095 | -0.24(-0.46%) |
May 04, 2020 | 50.54 | 51.36 | 49.77 | 50.97 | 397,885 | -0.32(-0.62%) |
May 01, 2020 | 52.36 | 52.56 | 50.55 | 51.28 | 442,177 | -2.39(-4.45%) |
Apr 30, 2020 | 54.75 | 54.76 | 53.47 | 53.67 | 669,589 | -2.14(-3.83%) |
Apr 29, 2020 | 54.46 | 56.40 | 54.16 | 55.81 | 660,900 | +2.97(+5.62%) |
Apr 28, 2020 | 52.92 | 53.42 | 51.85 | 52.84 | 902,547 | +1.41(+2.75%) |
Apr 27, 2020 | 49.47 | 51.95 | 49.44 | 51.42 | 983,096 | +2.30(+4.68%) |
Apr 24, 2020 | 49.04 | 49.52 | 48.31 | 49.12 | 637,498 | +0.59(+1.22%) |
Apr 23, 2020 | 48.18 | 49.43 | 48.07 | 48.53 | 1,010,844 | +0.69(+1.45%) |
Apr 22, 2020 | 48.79 | 48.81 | 47.60 | 47.83 | 922,039 | +0.17(+0.37%) |
Apr 21, 2020 | 47.25 | 48.10 | 46.84 | 47.66 | 705,606 | -0.88(-1.81%) |
Apr 20, 2020 | 48.39 | 49.53 | 48.03 | 48.53 | 952,440 | -1.07(-2.15%) |
Apr 17, 2020 | 49.06 | 50.00 | 48.64 | 49.60 | 1,084,977 | +2.31(+4.89%) |
Apr 16, 2020 | 48.16 | 48.51 | 46.45 | 47.29 | 595,632 | -0.72(-1.50%) |
Apr 15, 2020 | 48.79 | 48.94 | 47.70 | 48.01 | 838,685 | -2.44(-4.83%) |
Apr 14, 2020 | 51.21 | 51.62 | 49.85 | 50.45 | 632,796 | +0.48(+0.96%) |
Apr 13, 2020 | 51.37 | 51.62 | 49.41 | 49.97 | 975,881 | -1.62(-3.14%) |
Apr 09, 2020 | 50.08 | 51.91 | 50.08 | 51.59 | 850,634 | +2.99(+6.15%) |
Apr 08, 2020 | 47.12 | 49.10 | 46.73 | 48.60 | 669,818 | +2.15(+4.63%) |
Apr 07, 2020 | 47.70 | 49.04 | 46.09 | 46.45 | 1,329,631 | +0.40(+0.86%) |
Apr 06, 2020 | 44.28 | 46.30 | 44.28 | 46.05 | 1,018,033 | +3.34(+7.83%) |
Apr 03, 2020 | 44.14 | 44.56 | 41.82 | 42.71 | 834,940 | -1.65(-3.71%) |
Apr 02, 2020 | 43.85 | 45.71 | 43.23 | 44.35 | 844,148 | +0.47(+1.06%) |