Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 54.72 | 55.75 | 54.72 | 55.75 | 10,683 | +0.94(+1.72%) |
Jun 29, 2020 | 54.20 | 54.81 | 54.10 | 54.81 | 14,814 | +0.86(+1.60%) |
Jun 26, 2020 | 55.88 | 55.98 | 53.95 | 53.95 | 16,317 | -2.81(-4.95%) |
Jun 25, 2020 | 55.19 | 56.78 | 55.19 | 56.76 | 15,163 | +1.26(+2.27%) |
Jun 24, 2020 | 56.94 | 56.94 | 55.49 | 55.50 | 36,845 | -1.87(-3.26%) |
Jun 23, 2020 | 58.18 | 58.20 | 57.30 | 57.37 | 8,207 | -0.15(-0.26%) |
Jun 22, 2020 | 57.34 | 57.67 | 57.19 | 57.52 | 7,644 | -0.02(-0.03%) |
Jun 19, 2020 | 58.76 | 58.76 | 57.02 | 57.53 | 10,413 | -0.24(-0.42%) |
Jun 18, 2020 | 57.76 | 58.22 | 57.52 | 57.78 | 5,583 | -0.30(-0.52%) |
Jun 17, 2020 | 58.62 | 58.62 | 58.08 | 58.08 | 11,780 | -0.25(-0.43%) |
Jun 16, 2020 | 59.28 | 59.28 | 57.39 | 58.33 | 41,518 | +0.67(+1.16%) |
Jun 15, 2020 | 55.52 | 57.83 | 55.47 | 57.66 | 9,655 | +0.81(+1.42%) |
Jun 12, 2020 | 57.25 | 57.39 | 55.74 | 56.85 | 16,286 | +1.16(+2.08%) |
Jun 11, 2020 | 57.90 | 58.28 | 55.69 | 55.69 | 43,163 | -4.24(-7.08%) |
Jun 10, 2020 | 61.18 | 61.18 | 59.77 | 59.94 | 9,397 | -1.44(-2.35%) |
Jun 09, 2020 | 61.02 | 61.63 | 60.83 | 61.38 | 5,823 | -0.24(-0.39%) |
Jun 08, 2020 | 61.96 | 61.96 | 61.14 | 61.62 | 16,314 | +0.43(+0.70%) |
Jun 05, 2020 | 61.88 | 62.12 | 61.18 | 61.19 | 81,863 | +1.26(+2.10%) |
Jun 04, 2020 | 59.41 | 59.95 | 59.05 | 59.93 | 15,853 | +0.52(+0.87%) |
Jun 03, 2020 | 58.37 | 59.55 | 58.37 | 59.42 | 13,763 | +1.93(+3.36%) |
Jun 02, 2020 | 57.72 | 57.73 | 57.31 | 57.48 | 12,077 | +0.17(+0.29%) |
Jun 01, 2020 | 56.99 | 57.72 | 56.73 | 57.32 | 12,921 | +0.58(+1.03%) |
May 29, 2020 | 55.94 | 56.74 | 55.92 | 56.73 | 19,198 | +0.13(+0.23%) |
May 28, 2020 | 57.51 | 57.51 | 56.45 | 56.60 | 42,370 | -0.62(-1.09%) |
May 27, 2020 | 57.23 | 57.26 | 56.42 | 57.22 | 45,871 | +1.59(+2.87%) |
May 26, 2020 | 54.70 | 55.94 | 54.70 | 55.63 | 42,793 | +2.28(+4.28%) |
May 22, 2020 | 53.13 | 53.35 | 52.76 | 53.35 | 335,757 | +0.13(+0.25%) |
May 21, 2020 | 53.68 | 53.73 | 52.98 | 53.21 | 691,854 | -0.61(-1.13%) |
May 20, 2020 | 53.51 | 54.12 | 53.51 | 53.82 | 17,302 | +1.03(+1.95%) |
May 19, 2020 | 53.91 | 54.27 | 52.79 | 52.79 | 45,516 | -1.68(-3.08%) |
May 18, 2020 | 53.49 | 54.80 | 53.49 | 54.47 | 10,382 | +2.36(+4.54%) |
May 15, 2020 | 51.91 | 52.40 | 51.87 | 52.11 | 15,423 | -0.06(-0.11%) |
May 14, 2020 | 50.86 | 52.17 | 50.56 | 52.16 | 15,629 | +0.50(+0.97%) |
May 13, 2020 | 52.37 | 52.37 | 51.08 | 51.66 | 22,579 | -1.12(-2.13%) |
May 12, 2020 | 54.54 | 54.54 | 52.65 | 52.78 | 17,770 | -1.46(-2.70%) |
May 11, 2020 | 53.56 | 54.67 | 53.49 | 54.25 | 75,865 | -0.02(-0.03%) |
May 08, 2020 | 54.16 | 54.26 | 53.94 | 54.26 | 7,226 | +1.07(+2.02%) |
May 07, 2020 | 52.67 | 54.05 | 52.67 | 53.19 | 18,910 | +1.32(+2.54%) |
May 06, 2020 | 52.51 | 52.51 | 51.86 | 51.87 | 9,818 | -0.80(-1.51%) |
May 05, 2020 | 52.69 | 53.29 | 52.63 | 52.67 | 10,093 | +0.89(+1.72%) |
May 04, 2020 | 51.44 | 51.86 | 50.95 | 51.78 | 6,673 | -0.14(-0.27%) |
May 01, 2020 | 52.12 | 52.58 | 51.81 | 51.92 | 17,257 | -1.40(-2.63%) |
Apr 30, 2020 | 53.91 | 53.99 | 52.99 | 53.32 | 24,794 | -1.34(-2.46%) |
Apr 29, 2020 | 54.57 | 55.17 | 54.57 | 54.67 | 28,618 | +1.09(+2.04%) |
Apr 28, 2020 | 54.50 | 54.79 | 53.34 | 53.57 | 26,689 | +0.22(+0.42%) |
Apr 27, 2020 | 51.74 | 53.46 | 51.74 | 53.35 | 10,871 | +2.04(+3.98%) |
Apr 24, 2020 | 51.63 | 51.63 | 50.84 | 51.31 | 11,001 | +0.19(+0.36%) |
Apr 23, 2020 | 51.81 | 51.92 | 51.05 | 51.12 | 37,271 | -0.46(-0.89%) |
Apr 22, 2020 | 52.21 | 52.21 | 51.14 | 51.58 | 16,372 | +0.42(+0.82%) |
Apr 21, 2020 | 51.64 | 51.88 | 50.89 | 51.16 | 33,116 | -1.49(-2.83%) |
Apr 20, 2020 | 52.71 | 53.64 | 52.03 | 52.65 | 15,477 | -0.78(-1.46%) |
Apr 17, 2020 | 53.52 | 53.58 | 52.65 | 53.43 | 16,502 | +1.43(+2.75%) |
Apr 16, 2020 | 51.61 | 52.06 | 50.98 | 52.00 | 51,073 | +0.29(+0.55%) |
Apr 15, 2020 | 51.03 | 52.18 | 51.03 | 51.72 | 11,597 | -0.97(-1.85%) |
Apr 14, 2020 | 52.64 | 52.89 | 51.92 | 52.69 | 61,602 | +0.91(+1.76%) |
Apr 13, 2020 | 53.34 | 53.34 | 51.68 | 51.78 | 51,702 | -1.74(-3.26%) |
Apr 09, 2020 | 52.88 | 53.88 | 52.88 | 53.52 | 58,242 | +1.71(+3.29%) |
Apr 08, 2020 | 50.64 | 52.08 | 50.15 | 51.82 | 21,281 | +2.08(+4.18%) |
Apr 07, 2020 | 52.00 | 52.25 | 49.74 | 49.74 | 29,786 | -0.39(-0.78%) |
Apr 06, 2020 | 49.09 | 50.46 | 49.07 | 50.13 | 114,477 | +2.93(+6.21%) |
Apr 03, 2020 | 47.12 | 47.51 | 46.66 | 47.20 | 20,600 | +0.04(+0.08%) |
Apr 02, 2020 | 45.46 | 47.19 | 45.44 | 47.16 | 237,924 | +1.38(+3.02%) |