Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 55.52 | 55.58 | 55.13 | 55.28 | 47,670 | +0.50(+0.92%) |
Jun 29, 2020 | 54.94 | 54.94 | 54.24 | 54.77 | 26,981 | -0.01(-0.02%) |
Jun 26, 2020 | 55.28 | 55.33 | 54.66 | 54.78 | 9,856 | -0.46(-0.82%) |
Jun 25, 2020 | 54.80 | 55.24 | 54.56 | 55.24 | 17,378 | +0.39(+0.71%) |
Jun 24, 2020 | 55.54 | 55.90 | 54.52 | 54.85 | 32,108 | -0.67(-1.22%) |
Jun 23, 2020 | 55.40 | 55.90 | 55.11 | 55.53 | 20,823 | +0.83(+1.51%) |
Jun 22, 2020 | 54.71 | 54.81 | 54.39 | 54.70 | 15,748 | +0.68(+1.25%) |
Jun 19, 2020 | 54.43 | 54.55 | 53.98 | 54.02 | 8,092 | -0.04(-0.07%) |
Jun 18, 2020 | 54.00 | 54.12 | 53.80 | 54.06 | 10,787 | +0.05(+0.09%) |
Jun 17, 2020 | 53.52 | 54.33 | 53.26 | 54.01 | 20,760 | +1.20(+2.28%) |
Jun 16, 2020 | 53.20 | 53.23 | 52.61 | 52.81 | 36,167 | +0.59(+1.13%) |
Jun 15, 2020 | 50.65 | 52.44 | 50.65 | 52.22 | 25,872 | +0.61(+1.18%) |
Jun 12, 2020 | 52.18 | 52.18 | 50.85 | 51.61 | 34,569 | +0.65(+1.27%) |
Jun 11, 2020 | 52.09 | 52.35 | 50.81 | 50.97 | 41,365 | -1.88(-3.55%) |
Jun 10, 2020 | 52.50 | 52.97 | 52.44 | 52.85 | 19,746 | +0.79(+1.52%) |
Jun 09, 2020 | 51.63 | 52.16 | 51.55 | 52.06 | 11,509 | +0.11(+0.20%) |
Jun 08, 2020 | 51.41 | 52.02 | 51.20 | 51.95 | 14,963 | +0.14(+0.28%) |
Jun 05, 2020 | 51.82 | 51.88 | 51.60 | 51.81 | 13,806 | +0.51(+1.00%) |
Jun 04, 2020 | 51.46 | 51.67 | 51.08 | 51.30 | 16,731 | -0.44(-0.86%) |
Jun 03, 2020 | 51.83 | 51.83 | 51.51 | 51.74 | 9,722 | +0.01(+0.02%) |
Jun 02, 2020 | 51.59 | 51.74 | 51.21 | 51.73 | 18,800 | +0.23(+0.45%) |
Jun 01, 2020 | 50.85 | 51.59 | 50.79 | 51.50 | 19,479 | +1.08(+2.14%) |
May 29, 2020 | 49.58 | 50.42 | 49.58 | 50.42 | 11,003 | +1.40(+2.85%) |
May 28, 2020 | 49.22 | 49.45 | 48.95 | 49.02 | 7,629 | -0.22(-0.45%) |
May 27, 2020 | 49.73 | 49.73 | 48.57 | 49.24 | 30,916 | -0.76(-1.52%) |
May 26, 2020 | 50.87 | 50.94 | 50.00 | 50.00 | 16,575 | -0.09(-0.18%) |
May 22, 2020 | 49.84 | 50.26 | 49.61 | 50.09 | 7,682 | +0.19(+0.39%) |
May 21, 2020 | 50.16 | 50.43 | 49.84 | 49.90 | 14,681 | -0.40(-0.80%) |
May 20, 2020 | 50.32 | 50.71 | 49.88 | 50.30 | 23,516 | +0.97(+1.97%) |
May 19, 2020 | 49.16 | 49.83 | 49.16 | 49.33 | 15,230 | -0.22(-0.45%) |
May 18, 2020 | 49.46 | 49.60 | 48.95 | 49.55 | 27,968 | +1.09(+2.24%) |
May 15, 2020 | 47.97 | 48.46 | 47.97 | 48.46 | 7,162 | +0.23(+0.48%) |
May 14, 2020 | 47.48 | 48.23 | 47.17 | 48.23 | 20,057 | +0.18(+0.38%) |
May 13, 2020 | 48.42 | 48.68 | 47.58 | 48.05 | 26,104 | -0.13(-0.26%) |
May 12, 2020 | 48.65 | 49.09 | 48.05 | 48.17 | 80,503 | +0.41(+0.87%) |
May 11, 2020 | 47.58 | 48.16 | 47.58 | 47.76 | 75,470 | +0.10(+0.20%) |
May 08, 2020 | 47.40 | 47.80 | 47.35 | 47.66 | 14,118 | +0.69(+1.46%) |
May 07, 2020 | 46.84 | 47.07 | 46.61 | 46.98 | 26,210 | +1.10(+2.39%) |
May 06, 2020 | 45.73 | 46.21 | 45.64 | 45.88 | 43,532 | +0.44(+0.98%) |
May 05, 2020 | 45.36 | 45.76 | 45.36 | 45.44 | 9,382 | +0.49(+1.09%) |
May 04, 2020 | 44.57 | 44.97 | 44.36 | 44.95 | 51,004 | +0.58(+1.30%) |
May 01, 2020 | 44.46 | 44.64 | 44.20 | 44.37 | 27,925 | -0.81(-1.80%) |
Apr 30, 2020 | 45.41 | 45.62 | 45.09 | 45.18 | 7,253 | -0.91(-1.97%) |
Apr 29, 2020 | 45.74 | 46.20 | 45.74 | 46.09 | 33,403 | +0.76(+1.69%) |
Apr 28, 2020 | 46.25 | 46.25 | 45.27 | 45.33 | 13,105 | -0.30(-0.66%) |
Apr 27, 2020 | 45.49 | 45.70 | 45.34 | 45.63 | 14,611 | +0.50(+1.11%) |
Apr 24, 2020 | 44.79 | 45.19 | 44.70 | 45.13 | 16,194 | +0.63(+1.41%) |
Apr 23, 2020 | 45.11 | 45.13 | 44.45 | 44.50 | 27,519 | -0.36(-0.79%) |
Apr 22, 2020 | 44.77 | 44.87 | 44.48 | 44.86 | 11,126 | +0.96(+2.19%) |
Apr 21, 2020 | 44.09 | 44.53 | 43.58 | 43.90 | 15,524 | -0.89(-1.98%) |
Apr 20, 2020 | 44.76 | 45.27 | 44.76 | 44.78 | 34,449 | -0.25(-0.56%) |
Apr 17, 2020 | 45.24 | 45.24 | 44.60 | 45.03 | 29,482 | +0.56(+1.26%) |
Apr 16, 2020 | 44.10 | 44.55 | 44.03 | 44.48 | 34,966 | +0.92(+2.12%) |
Apr 15, 2020 | 43.16 | 43.74 | 43.13 | 43.55 | 8,520 | -0.19(-0.44%) |
Apr 14, 2020 | 43.29 | 43.89 | 43.29 | 43.74 | 15,641 | +1.27(+2.99%) |
Apr 13, 2020 | 41.93 | 42.55 | 41.78 | 42.47 | 15,219 | +0.31(+0.73%) |
Apr 09, 2020 | 42.30 | 42.76 | 42.01 | 42.16 | 13,183 | +0.21(+0.51%) |
Apr 08, 2020 | 41.89 | 42.14 | 41.52 | 41.95 | 5,427 | -0.01(-0.02%) |
Apr 07, 2020 | 43.26 | 43.34 | 41.91 | 41.96 | 19,822 | -0.37(-0.86%) |
Apr 06, 2020 | 41.76 | 42.44 | 41.66 | 42.33 | 21,572 | +2.00(+4.97%) |
Apr 03, 2020 | 40.79 | 41.16 | 40.15 | 40.32 | 15,986 | -0.56(-1.37%) |
Apr 02, 2020 | 40.23 | 40.88 | 40.23 | 40.88 | 9,053 | +1.08(+2.71%) |