Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 46.50 | 47.49 | 46.38 | 47.17 | 171,893 | +0.67(+1.44%) |
Jun 29, 2020 | 45.66 | 46.59 | 45.32 | 46.51 | 161,644 | +1.73(+3.85%) |
Jun 26, 2020 | 45.27 | 45.85 | 44.36 | 44.78 | 338,117 | -0.79(-1.73%) |
Jun 25, 2020 | 45.74 | 46.03 | 44.30 | 45.57 | 200,882 | -0.46(-0.99%) |
Jun 24, 2020 | 46.54 | 46.94 | 45.58 | 46.02 | 292,402 | -1.18(-2.51%) |
Jun 23, 2020 | 47.62 | 48.35 | 46.66 | 47.21 | 175,571 | +0.02(+0.04%) |
Jun 22, 2020 | 46.43 | 47.55 | 45.64 | 47.19 | 172,497 | +0.81(+1.75%) |
Jun 19, 2020 | 48.42 | 48.65 | 46.20 | 46.38 | 372,414 | -1.88(-3.89%) |
Jun 18, 2020 | 47.65 | 48.33 | 47.44 | 48.26 | 174,742 | +0.06(+0.12%) |
Jun 17, 2020 | 49.15 | 50.11 | 47.56 | 48.20 | 158,424 | -1.52(-3.06%) |
Jun 16, 2020 | 51.32 | 51.58 | 49.25 | 49.72 | 199,914 | +0.27(+0.55%) |
Jun 15, 2020 | 47.24 | 49.98 | 46.93 | 49.45 | 144,374 | +1.14(+2.36%) |
Jun 12, 2020 | 50.34 | 50.62 | 47.15 | 48.31 | 192,534 | -0.41(-0.85%) |
Jun 11, 2020 | 51.09 | 51.09 | 48.61 | 48.72 | 202,512 | -3.70(-7.05%) |
Jun 10, 2020 | 54.00 | 54.21 | 52.20 | 52.42 | 129,065 | -1.73(-3.20%) |
Jun 09, 2020 | 54.40 | 54.88 | 53.14 | 54.15 | 150,649 | -0.83(-1.51%) |
Jun 08, 2020 | 54.50 | 55.33 | 54.35 | 54.98 | 163,134 | +0.76(+1.40%) |
Jun 05, 2020 | 54.12 | 55.98 | 53.87 | 54.22 | 202,231 | +1.12(+2.12%) |
Jun 04, 2020 | 53.95 | 54.51 | 52.45 | 53.09 | 185,528 | -1.51(-2.76%) |
Jun 03, 2020 | 54.37 | 55.55 | 54.37 | 54.60 | 171,886 | +0.96(+1.80%) |
Jun 02, 2020 | 54.51 | 54.81 | 53.35 | 53.63 | 126,250 | -0.30(-0.55%) |
Jun 01, 2020 | 54.42 | 54.78 | 53.90 | 53.93 | 150,160 | -0.28(-0.51%) |
May 29, 2020 | 53.63 | 54.51 | 52.92 | 54.21 | 238,539 | -0.03(-0.06%) |
May 28, 2020 | 55.81 | 55.88 | 53.95 | 54.24 | 269,637 | -0.71(-1.29%) |
May 27, 2020 | 54.68 | 55.27 | 53.53 | 54.95 | 155,486 | +1.40(+2.61%) |
May 26, 2020 | 54.63 | 54.92 | 53.45 | 53.56 | 154,070 | +0.44(+0.83%) |
May 22, 2020 | 53.44 | 53.44 | 52.55 | 53.12 | 102,771 | +0.08(+0.14%) |
May 21, 2020 | 53.30 | 53.85 | 52.86 | 53.04 | 130,058 | -0.32(-0.60%) |
May 20, 2020 | 52.21 | 53.52 | 51.37 | 53.36 | 194,443 | +2.19(+4.28%) |
May 19, 2020 | 52.37 | 53.17 | 51.11 | 51.17 | 145,622 | -1.71(-3.23%) |
May 18, 2020 | 52.10 | 53.30 | 51.77 | 52.88 | 251,757 | +2.80(+5.59%) |
May 15, 2020 | 49.91 | 50.28 | 47.65 | 50.08 | 900,819 | +0.54(+1.09%) |
May 14, 2020 | 49.06 | 49.97 | 47.10 | 49.54 | 291,184 | -0.45(-0.90%) |
May 13, 2020 | 50.25 | 50.25 | 48.94 | 49.99 | 282,357 | -0.82(-1.61%) |
May 12, 2020 | 53.46 | 53.46 | 50.73 | 50.81 | 192,445 | -2.77(-5.16%) |
May 11, 2020 | 54.02 | 55.03 | 52.33 | 53.57 | 296,427 | -1.52(-2.76%) |
May 08, 2020 | 54.12 | 55.88 | 53.32 | 55.10 | 234,636 | +1.67(+3.12%) |
May 07, 2020 | 52.71 | 54.39 | 52.53 | 53.43 | 229,290 | +1.72(+3.32%) |
May 06, 2020 | 53.46 | 53.46 | 51.63 | 51.71 | 163,236 | -1.72(-3.23%) |
May 05, 2020 | 53.54 | 54.40 | 52.84 | 53.44 | 176,689 | +0.88(+1.67%) |
May 04, 2020 | 51.73 | 52.59 | 51.10 | 52.56 | 226,862 | -0.03(-0.05%) |
May 01, 2020 | 53.81 | 54.01 | 51.52 | 52.59 | 258,762 | -2.46(-4.47%) |
Apr 30, 2020 | 55.06 | 55.80 | 53.52 | 55.05 | 1,258,240 | -1.05(-1.87%) |
Apr 29, 2020 | 56.78 | 56.78 | 54.08 | 56.09 | 235,134 | +0.67(+1.22%) |
Apr 28, 2020 | 56.21 | 56.44 | 54.84 | 55.42 | 218,473 | +0.61(+1.12%) |
Apr 27, 2020 | 54.20 | 55.35 | 53.87 | 54.81 | 187,358 | +1.39(+2.61%) |
Apr 24, 2020 | 52.90 | 53.87 | 52.09 | 53.41 | 210,614 | +0.49(+0.92%) |
Apr 23, 2020 | 53.24 | 54.55 | 52.05 | 52.93 | 202,306 | -0.61(-1.14%) |
Apr 22, 2020 | 54.13 | 54.37 | 53.26 | 53.54 | 267,486 | +0.48(+0.90%) |
Apr 21, 2020 | 50.38 | 53.45 | 50.38 | 53.06 | 178,887 | +1.52(+2.95%) |
Apr 20, 2020 | 52.98 | 54.02 | 51.03 | 51.54 | 189,459 | -2.64(-4.87%) |
Apr 17, 2020 | 53.30 | 54.65 | 53.28 | 54.18 | 188,814 | +1.96(+3.76%) |
Apr 16, 2020 | 51.79 | 52.71 | 50.33 | 52.21 | 197,837 | +0.31(+0.60%) |
Apr 15, 2020 | 52.16 | 53.25 | 51.43 | 51.90 | 204,988 | -2.24(-4.14%) |
Apr 14, 2020 | 53.62 | 54.40 | 52.52 | 54.14 | 150,931 | +2.25(+4.34%) |
Apr 13, 2020 | 54.21 | 54.94 | 51.27 | 51.89 | 153,684 | -3.07(-5.59%) |
Apr 09, 2020 | 51.58 | 55.30 | 51.58 | 54.97 | 225,743 | +4.16(+8.20%) |
Apr 08, 2020 | 50.36 | 51.84 | 49.05 | 50.80 | 234,305 | +1.04(+2.09%) |
Apr 07, 2020 | 52.44 | 53.49 | 48.88 | 49.76 | 239,840 | -1.67(-3.25%) |
Apr 06, 2020 | 49.01 | 51.95 | 48.73 | 51.43 | 239,545 | +4.57(+9.74%) |
Apr 03, 2020 | 47.53 | 48.73 | 45.92 | 46.87 | 203,824 | -1.25(-2.60%) |
Apr 02, 2020 | 46.62 | 49.41 | 46.19 | 48.12 | 147,115 | +1.16(+2.47%) |