Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 54.89 | 55.93 | 54.89 | 55.93 | 10,650 | +0.95(+1.72%) |
Jun 29, 2020 | 54.37 | 54.98 | 54.27 | 54.98 | 14,768 | +0.86(+1.60%) |
Jun 26, 2020 | 56.06 | 56.16 | 54.12 | 54.12 | 16,266 | -2.82(-4.95%) |
Jun 25, 2020 | 55.37 | 56.95 | 55.37 | 56.94 | 15,115 | +1.27(+2.27%) |
Jun 24, 2020 | 57.12 | 57.12 | 55.67 | 55.67 | 36,729 | -1.88(-3.26%) |
Jun 23, 2020 | 58.37 | 58.38 | 57.48 | 57.55 | 8,181 | -0.15(-0.26%) |
Jun 22, 2020 | 57.52 | 57.85 | 57.37 | 57.70 | 7,620 | -0.02(-0.03%) |
Jun 19, 2020 | 58.95 | 58.95 | 57.20 | 57.72 | 10,380 | -0.24(-0.42%) |
Jun 18, 2020 | 57.95 | 58.40 | 57.70 | 57.96 | 5,565 | -0.31(-0.52%) |
Jun 17, 2020 | 58.80 | 58.80 | 58.26 | 58.26 | 11,743 | -0.25(-0.43%) |
Jun 16, 2020 | 59.47 | 59.47 | 57.57 | 58.52 | 41,388 | +0.67(+1.16%) |
Jun 15, 2020 | 55.69 | 58.02 | 55.65 | 57.84 | 9,624 | +0.81(+1.42%) |
Jun 12, 2020 | 57.43 | 57.57 | 55.92 | 57.03 | 16,235 | +1.16(+2.08%) |
Jun 11, 2020 | 58.08 | 58.46 | 55.87 | 55.87 | 43,027 | -4.26(-7.08%) |
Jun 10, 2020 | 61.38 | 61.38 | 59.96 | 60.13 | 9,368 | -1.44(-2.35%) |
Jun 09, 2020 | 61.21 | 61.82 | 61.02 | 61.57 | 5,804 | -0.24(-0.39%) |
Jun 08, 2020 | 62.16 | 62.16 | 61.33 | 61.81 | 16,263 | +0.43(+0.70%) |
Jun 05, 2020 | 62.07 | 62.31 | 61.38 | 61.38 | 81,606 | +1.26(+2.10%) |
Jun 04, 2020 | 59.60 | 60.13 | 59.23 | 60.12 | 15,804 | +0.52(+0.87%) |
Jun 03, 2020 | 58.56 | 59.74 | 58.56 | 59.60 | 13,720 | +1.94(+3.36%) |
Jun 02, 2020 | 57.91 | 57.92 | 57.49 | 57.67 | 12,039 | +0.17(+0.29%) |
Jun 01, 2020 | 57.17 | 57.90 | 56.91 | 57.50 | 12,880 | +0.58(+1.03%) |
May 29, 2020 | 56.11 | 56.92 | 56.09 | 56.91 | 19,138 | +0.13(+0.23%) |
May 28, 2020 | 57.69 | 57.69 | 56.63 | 56.78 | 42,237 | -0.62(-1.09%) |
May 27, 2020 | 57.41 | 57.44 | 56.60 | 57.40 | 45,727 | +1.60(+2.87%) |
May 26, 2020 | 54.87 | 56.11 | 54.87 | 55.80 | 42,658 | +2.29(+4.28%) |
May 22, 2020 | 53.29 | 53.52 | 52.92 | 53.52 | 334,704 | +0.13(+0.25%) |
May 21, 2020 | 53.85 | 53.90 | 53.14 | 53.38 | 689,684 | -0.61(-1.13%) |
May 20, 2020 | 53.68 | 54.29 | 53.68 | 53.99 | 17,248 | +1.03(+1.95%) |
May 19, 2020 | 54.08 | 54.44 | 52.96 | 52.96 | 45,373 | -1.68(-3.08%) |
May 18, 2020 | 53.66 | 54.97 | 53.66 | 54.64 | 10,349 | +2.37(+4.54%) |
May 15, 2020 | 52.07 | 52.56 | 52.03 | 52.27 | 15,375 | -0.06(-0.11%) |
May 14, 2020 | 51.02 | 52.34 | 50.72 | 52.33 | 15,580 | +0.50(+0.97%) |
May 13, 2020 | 52.53 | 52.53 | 51.24 | 51.82 | 22,508 | -1.13(-2.13%) |
May 12, 2020 | 54.72 | 54.72 | 52.82 | 52.95 | 17,714 | -1.47(-2.70%) |
May 11, 2020 | 53.73 | 54.84 | 53.66 | 54.42 | 75,627 | -0.02(-0.03%) |
May 08, 2020 | 54.34 | 54.44 | 54.11 | 54.44 | 7,203 | +1.08(+2.02%) |
May 07, 2020 | 52.84 | 54.22 | 52.84 | 53.36 | 18,851 | +1.32(+2.54%) |
May 06, 2020 | 52.67 | 52.67 | 52.02 | 52.04 | 9,787 | -0.80(-1.51%) |
May 05, 2020 | 52.86 | 53.46 | 52.79 | 52.84 | 10,061 | +0.89(+1.72%) |
May 04, 2020 | 51.60 | 52.02 | 51.11 | 51.94 | 6,652 | -0.14(-0.27%) |
May 01, 2020 | 52.29 | 52.75 | 51.97 | 52.08 | 17,202 | -1.40(-2.63%) |
Apr 30, 2020 | 54.08 | 54.16 | 53.16 | 53.49 | 24,716 | -1.35(-2.46%) |
Apr 29, 2020 | 54.75 | 55.35 | 54.75 | 54.84 | 28,528 | +1.10(+2.04%) |
Apr 28, 2020 | 54.67 | 54.96 | 53.51 | 53.74 | 26,605 | +0.22(+0.42%) |
Apr 27, 2020 | 51.90 | 53.63 | 51.90 | 53.52 | 10,837 | +2.05(+3.98%) |
Apr 24, 2020 | 51.80 | 51.80 | 51.00 | 51.47 | 10,966 | +0.19(+0.36%) |
Apr 23, 2020 | 51.97 | 52.08 | 51.21 | 51.28 | 37,155 | -0.46(-0.89%) |
Apr 22, 2020 | 52.37 | 52.37 | 51.30 | 51.74 | 16,321 | +0.42(+0.82%) |
Apr 21, 2020 | 51.81 | 52.05 | 51.05 | 51.33 | 33,012 | -1.49(-2.83%) |
Apr 20, 2020 | 52.87 | 53.80 | 52.20 | 52.82 | 15,428 | -0.78(-1.46%) |
Apr 17, 2020 | 53.69 | 53.75 | 52.82 | 53.60 | 16,450 | +1.43(+2.75%) |
Apr 16, 2020 | 51.78 | 52.22 | 51.15 | 52.17 | 50,913 | +0.29(+0.55%) |
Apr 15, 2020 | 51.19 | 52.35 | 51.19 | 51.88 | 11,561 | -0.98(-1.85%) |
Apr 14, 2020 | 52.81 | 53.06 | 52.08 | 52.86 | 61,409 | +0.91(+1.76%) |
Apr 13, 2020 | 53.51 | 53.51 | 51.84 | 51.94 | 51,539 | -1.75(-3.26%) |
Apr 09, 2020 | 53.04 | 54.05 | 53.04 | 53.69 | 58,059 | +1.71(+3.29%) |
Apr 08, 2020 | 50.80 | 52.24 | 50.31 | 51.98 | 21,214 | +2.08(+4.18%) |
Apr 07, 2020 | 52.17 | 52.42 | 49.90 | 49.90 | 29,693 | -0.39(-0.78%) |
Apr 06, 2020 | 49.25 | 50.61 | 49.22 | 50.29 | 114,118 | +2.94(+6.21%) |
Apr 03, 2020 | 47.27 | 47.66 | 46.81 | 47.35 | 20,535 | +0.04(+0.08%) |
Apr 02, 2020 | 45.60 | 47.34 | 45.58 | 47.31 | 237,177 | +1.39(+3.02%) |