Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 55.50 | 56.55 | 55.50 | 56.39 | 84,804 | +1.11(+2.01%) |
Jun 29, 2020 | 55.11 | 55.35 | 54.42 | 55.28 | 135,891 | +0.66(+1.21%) |
Jun 26, 2020 | 55.65 | 55.73 | 54.62 | 54.62 | 168,200 | -1.37(-2.45%) |
Jun 25, 2020 | 55.42 | 55.99 | 54.85 | 55.99 | 165,253 | +0.65(+1.17%) |
Jun 24, 2020 | 56.56 | 56.56 | 54.94 | 55.34 | 127,591 | -1.39(-2.45%) |
Jun 23, 2020 | 57.10 | 57.20 | 56.70 | 56.73 | 114,863 | +0.26(+0.46%) |
Jun 22, 2020 | 55.96 | 56.50 | 55.75 | 56.47 | 155,580 | +0.29(+0.52%) |
Jun 19, 2020 | 57.22 | 57.22 | 55.90 | 56.18 | 187,000 | -0.27(-0.48%) |
Jun 18, 2020 | 56.33 | 56.55 | 56.12 | 56.45 | 100,674 | +0.04(+0.07%) |
Jun 17, 2020 | 56.96 | 56.96 | 56.34 | 56.41 | 115,530 | -0.19(-0.34%) |
Jun 16, 2020 | 57.14 | 57.14 | 55.91 | 56.60 | 105,872 | +1.12(+2.02%) |
Jun 15, 2020 | 53.94 | 55.68 | 53.70 | 55.48 | 127,928 | +0.61(+1.11%) |
Jun 12, 2020 | 55.43 | 55.71 | 53.91 | 54.87 | 134,400 | +0.66(+1.22%) |
Jun 11, 2020 | 55.98 | 56.41 | 54.13 | 54.21 | 171,656 | -3.28(-5.71%) |
Jun 10, 2020 | 57.93 | 57.99 | 57.35 | 57.49 | 225,502 | -0.18(-0.31%) |
Jun 09, 2020 | 57.65 | 57.94 | 57.40 | 57.67 | 206,163 | -0.34(-0.59%) |
Jun 08, 2020 | 57.68 | 58.01 | 57.36 | 58.01 | 162,280 | +0.62(+1.08%) |
Jun 05, 2020 | 57.07 | 57.60 | 56.95 | 57.39 | 115,100 | +1.39(+2.48%) |
Jun 04, 2020 | 56.31 | 56.41 | 55.64 | 56.00 | 218,032 | -0.26(-0.46%) |
Jun 03, 2020 | 56.14 | 56.42 | 55.95 | 56.26 | 118,470 | +0.63(+1.13%) |
Jun 02, 2020 | 55.53 | 55.63 | 55.05 | 55.63 | 156,438 | +0.46(+0.83%) |
Jun 01, 2020 | 54.95 | 55.31 | 54.75 | 55.17 | 121,033 | +0.22(+0.40%) |
May 29, 2020 | 54.56 | 55.01 | 54.08 | 54.95 | 290,300 | +0.38(+0.70%) |
May 28, 2020 | 55.04 | 55.33 | 54.49 | 54.57 | 220,401 | -0.18(-0.33%) |
May 27, 2020 | 54.63 | 54.75 | 53.41 | 54.75 | 421,379 | +0.80(+1.48%) |
May 26, 2020 | 54.70 | 54.79 | 53.93 | 53.95 | 150,759 | +0.54(+1.01%) |
May 22, 2020 | 53.08 | 53.42 | 52.98 | 53.41 | 82,100 | +0.18(+0.34%) |
May 21, 2020 | 53.69 | 53.69 | 53.00 | 53.23 | 211,399 | -0.35(-0.65%) |
May 20, 2020 | 53.46 | 53.73 | 53.34 | 53.58 | 123,034 | +0.95(+1.81%) |
May 19, 2020 | 52.90 | 53.41 | 52.63 | 52.63 | 106,391 | -0.48(-0.90%) |
May 18, 2020 | 52.89 | 53.35 | 52.82 | 53.11 | 152,732 | +1.51(+2.93%) |
May 15, 2020 | 50.95 | 51.60 | 50.70 | 51.60 | 86,700 | +0.31(+0.60%) |
May 14, 2020 | 50.36 | 51.29 | 49.68 | 51.29 | 141,140 | +0.62(+1.22%) |
May 13, 2020 | 51.41 | 51.73 | 50.18 | 50.67 | 1,089,542 | -0.98(-1.90%) |
May 12, 2020 | 53.05 | 53.05 | 51.65 | 51.65 | 77,448 | -1.18(-2.23%) |
May 11, 2020 | 52.14 | 53.04 | 52.14 | 52.83 | 131,158 | +0.15(+0.28%) |
May 08, 2020 | 52.44 | 52.70 | 52.30 | 52.68 | 93,100 | +0.95(+1.84%) |
May 07, 2020 | 51.87 | 52.10 | 51.65 | 51.73 | 110,517 | +0.64(+1.25%) |
May 06, 2020 | 51.43 | 51.64 | 51.09 | 51.09 | 205,669 | -0.18(-0.35%) |
May 05, 2020 | 51.54 | 51.83 | 51.18 | 51.27 | 320,188 | +0.55(+1.09%) |
May 04, 2020 | 50.02 | 50.73 | 49.86 | 50.72 | 122,789 | +0.23(+0.45%) |
May 01, 2020 | 50.74 | 51.11 | 50.27 | 50.49 | 122,500 | -1.41(-2.72%) |
Apr 30, 2020 | 52.54 | 52.54 | 51.64 | 51.90 | 166,128 | -0.53(-1.01%) |
Apr 29, 2020 | 51.91 | 52.71 | 51.86 | 52.43 | 132,837 | +1.53(+3.01%) |
Apr 28, 2020 | 52.14 | 52.14 | 50.87 | 50.90 | 269,493 | -0.38(-0.74%) |
Apr 27, 2020 | 51.11 | 51.44 | 50.80 | 51.28 | 165,661 | +0.94(+1.87%) |
Apr 24, 2020 | 50.11 | 50.48 | 49.62 | 50.34 | 178,900 | +0.72(+1.44%) |
Apr 23, 2020 | 49.77 | 50.39 | 49.61 | 49.62 | 117,473 | +0.05(+0.09%) |
Apr 22, 2020 | 49.67 | 49.90 | 49.30 | 49.58 | 158,946 | +1.04(+2.14%) |
Apr 21, 2020 | 49.61 | 49.61 | 48.37 | 48.54 | 185,768 | -1.62(-3.23%) |
Apr 20, 2020 | 50.57 | 50.90 | 50.07 | 50.16 | 221,207 | -0.73(-1.44%) |
Apr 17, 2020 | 50.48 | 50.96 | 50.24 | 50.89 | 246,500 | +1.18(+2.38%) |
Apr 16, 2020 | 49.43 | 49.82 | 49.10 | 49.71 | 288,452 | +0.44(+0.89%) |
Apr 15, 2020 | 49.54 | 49.66 | 49.00 | 49.27 | 139,475 | -1.14(-2.26%) |
Apr 14, 2020 | 50.07 | 50.50 | 49.73 | 50.41 | 284,940 | +1.56(+3.19%) |
Apr 13, 2020 | 49.37 | 49.37 | 48.16 | 48.85 | 201,967 | -0.45(-0.91%) |
Apr 09, 2020 | 49.25 | 49.73 | 48.83 | 49.30 | 322,500 | +0.83(+1.71%) |
Apr 08, 2020 | 47.79 | 48.69 | 47.02 | 48.47 | 352,880 | +1.55(+3.30%) |
Apr 07, 2020 | 48.76 | 48.76 | 46.92 | 46.92 | 322,066 | +0.05(+0.11%) |
Apr 06, 2020 | 45.58 | 47.10 | 45.38 | 46.87 | 252,994 | +3.11(+7.11%) |
Apr 03, 2020 | 44.33 | 44.60 | 43.30 | 43.76 | 132,300 | -0.71(-1.60%) |
Apr 02, 2020 | 43.58 | 44.67 | 43.50 | 44.47 | 121,585 | +0.82(+1.88%) |