Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 62.17 | 62.89 | 61.01 | 62.70 | 203,819 | +0.52(+0.84%) |
Jun 29, 2020 | 61.11 | 62.26 | 60.62 | 62.17 | 59,798 | +1.72(+2.84%) |
Jun 26, 2020 | 61.58 | 61.59 | 59.98 | 60.46 | 78,465 | -1.87(-3.00%) |
Jun 25, 2020 | 63.13 | 63.18 | 60.82 | 62.32 | 84,366 | -1.60(-2.50%) |
Jun 24, 2020 | 66.19 | 66.19 | 62.56 | 63.92 | 154,040 | -2.50(-3.76%) |
Jun 23, 2020 | 62.25 | 66.50 | 62.17 | 66.42 | 96,853 | +5.06(+8.25%) |
Jun 22, 2020 | 62.86 | 63.22 | 60.94 | 61.35 | 136,936 | -1.64(-2.61%) |
Jun 19, 2020 | 60.92 | 64.36 | 60.37 | 63.00 | 241,351 | +3.20(+5.36%) |
Jun 18, 2020 | 62.46 | 62.94 | 59.52 | 59.79 | 113,634 | -3.51(-5.54%) |
Jun 17, 2020 | 64.70 | 65.14 | 63.22 | 63.30 | 124,448 | -0.97(-1.51%) |
Jun 16, 2020 | 65.30 | 65.93 | 62.92 | 64.27 | 100,417 | +1.38(+2.19%) |
Jun 15, 2020 | 59.08 | 64.17 | 59.08 | 62.89 | 147,850 | +1.20(+1.94%) |
Jun 12, 2020 | 60.66 | 64.12 | 60.66 | 61.69 | 265,750 | +3.34(+5.73%) |
Jun 11, 2020 | 62.11 | 62.11 | 57.28 | 58.35 | 139,075 | -6.40(-9.88%) |
Jun 10, 2020 | 66.66 | 66.95 | 62.63 | 64.75 | 254,822 | -2.44(-3.64%) |
Jun 09, 2020 | 70.18 | 70.30 | 67.00 | 67.19 | 218,507 | -4.68(-6.51%) |
Jun 08, 2020 | 70.17 | 72.21 | 69.21 | 71.87 | 199,579 | +2.71(+3.91%) |
Jun 05, 2020 | 70.02 | 72.18 | 68.35 | 69.17 | 279,725 | +1.61(+2.38%) |
Jun 04, 2020 | 69.58 | 69.82 | 67.13 | 67.56 | 151,718 | -2.59(-3.70%) |
Jun 03, 2020 | 65.51 | 70.79 | 65.51 | 70.15 | 195,389 | +5.12(+7.88%) |
Jun 02, 2020 | 64.20 | 65.84 | 63.31 | 65.03 | 153,992 | +1.71(+2.70%) |
Jun 01, 2020 | 57.37 | 63.42 | 57.37 | 63.32 | 136,394 | +5.34(+9.22%) |
May 29, 2020 | 57.73 | 58.65 | 56.30 | 57.98 | 112,256 | -0.04(-0.08%) |
May 28, 2020 | 60.08 | 60.08 | 57.17 | 58.02 | 115,475 | -1.11(-1.88%) |
May 27, 2020 | 59.88 | 60.31 | 58.27 | 59.13 | 114,068 | +0.51(+0.86%) |
May 26, 2020 | 54.56 | 60.38 | 54.56 | 58.62 | 195,671 | +5.33(+9.99%) |
May 22, 2020 | 52.65 | 53.38 | 52.19 | 53.30 | 111,683 | +0.62(+1.18%) |
May 21, 2020 | 53.22 | 54.00 | 51.24 | 52.68 | 96,713 | -0.77(-1.44%) |
May 20, 2020 | 51.11 | 53.66 | 50.51 | 53.45 | 96,808 | +3.38(+6.75%) |
May 19, 2020 | 52.19 | 52.99 | 50.04 | 50.07 | 100,585 | -1.85(-3.56%) |
May 18, 2020 | 49.87 | 52.62 | 49.87 | 51.92 | 222,524 | +3.13(+6.41%) |
May 15, 2020 | 50.77 | 51.74 | 48.15 | 48.79 | 107,903 | -2.40(-4.69%) |
May 14, 2020 | 50.32 | 51.88 | 49.01 | 51.19 | 178,047 | +0.30(+0.58%) |
May 13, 2020 | 51.80 | 52.61 | 50.28 | 50.90 | 147,302 | -0.38(-0.73%) |
May 12, 2020 | 54.83 | 54.83 | 50.84 | 51.27 | 191,945 | -3.23(-5.93%) |
May 11, 2020 | 56.47 | 56.50 | 54.41 | 54.50 | 128,121 | -2.65(-4.63%) |
May 08, 2020 | 58.75 | 59.32 | 56.80 | 57.15 | 99,541 | -0.58(-1.00%) |
May 07, 2020 | 58.58 | 59.17 | 57.00 | 57.72 | 162,632 | -0.30(-0.51%) |
May 06, 2020 | 57.78 | 58.49 | 57.16 | 58.02 | 166,710 | -0.20(-0.34%) |
May 05, 2020 | 57.29 | 60.12 | 56.77 | 58.22 | 240,676 | +1.53(+2.69%) |
May 04, 2020 | 50.55 | 56.69 | 50.55 | 56.69 | 249,266 | +5.47(+10.69%) |
May 01, 2020 | 52.95 | 52.95 | 49.55 | 51.22 | 105,383 | -2.91(-5.37%) |
Apr 30, 2020 | 53.72 | 54.85 | 52.49 | 54.13 | 246,686 | +0.27(+0.50%) |
Apr 29, 2020 | 50.69 | 53.98 | 50.69 | 53.86 | 253,775 | +2.94(+5.78%) |
Apr 28, 2020 | 51.05 | 52.29 | 50.81 | 50.91 | 158,684 | +1.18(+2.37%) |
Apr 27, 2020 | 47.51 | 50.02 | 47.33 | 49.73 | 151,918 | +2.36(+4.97%) |
Apr 24, 2020 | 48.77 | 48.77 | 47.03 | 47.38 | 119,244 | -0.85(-1.76%) |
Apr 23, 2020 | 49.46 | 49.46 | 47.53 | 48.22 | 122,138 | -0.86(-1.74%) |
Apr 22, 2020 | 49.35 | 50.70 | 48.73 | 49.08 | 163,166 | +0.97(+2.01%) |
Apr 21, 2020 | 48.63 | 49.51 | 47.12 | 48.11 | 106,018 | -1.90(-3.81%) |
Apr 20, 2020 | 49.44 | 50.83 | 49.11 | 50.01 | 195,546 | -0.71(-1.39%) |
Apr 17, 2020 | 50.36 | 51.37 | 49.68 | 50.72 | 255,784 | +3.54(+7.51%) |
Apr 16, 2020 | 47.49 | 47.72 | 45.85 | 47.18 | 300,870 | -0.80(-1.67%) |
Apr 15, 2020 | 50.78 | 50.86 | 46.65 | 47.98 | 196,411 | -3.91(-7.54%) |
Apr 14, 2020 | 51.29 | 52.65 | 50.69 | 51.89 | 183,803 | +1.36(+2.70%) |
Apr 13, 2020 | 48.18 | 50.87 | 45.79 | 50.53 | 153,745 | +2.90(+6.09%) |
Apr 09, 2020 | 48.95 | 49.26 | 46.63 | 47.63 | 165,979 | +0.98(+2.10%) |
Apr 08, 2020 | 46.30 | 47.46 | 45.23 | 46.65 | 123,506 | +2.53(+5.74%) |
Apr 07, 2020 | 43.66 | 46.59 | 43.65 | 44.12 | 371,133 | +3.18(+7.76%) |
Apr 06, 2020 | 40.76 | 41.97 | 40.10 | 40.94 | 237,140 | +1.10(+2.76%) |
Apr 03, 2020 | 43.84 | 43.84 | 39.56 | 39.84 | 249,943 | -3.98(-9.08%) |
Apr 02, 2020 | 43.50 | 46.11 | 42.59 | 43.82 | 174,115 | +0.88(+2.05%) |