Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 50.83 | 51.93 | 50.83 | 51.69 | 323,471 | +0.73(+1.44%) |
Jun 29, 2020 | 50.74 | 51.10 | 50.32 | 50.96 | 466,438 | +0.67(+1.33%) |
Jun 26, 2020 | 51.46 | 51.59 | 50.27 | 50.29 | 725,980 | -1.90(-3.63%) |
Jun 25, 2020 | 50.75 | 52.22 | 50.75 | 52.19 | 547,477 | +1.16(+2.27%) |
Jun 24, 2020 | 52.33 | 52.33 | 50.68 | 51.03 | 1,185,102 | -1.80(-3.41%) |
Jun 23, 2020 | 53.29 | 53.55 | 52.81 | 52.83 | 243,456 | +0.15(+0.28%) |
Jun 22, 2020 | 52.68 | 52.87 | 52.12 | 52.68 | 426,896 | -0.10(-0.20%) |
Jun 19, 2020 | 54.14 | 54.14 | 52.35 | 52.79 | 475,179 | -0.47(-0.88%) |
Jun 18, 2020 | 52.86 | 53.61 | 52.73 | 53.26 | 273,010 | -0.11(-0.21%) |
Jun 17, 2020 | 54.22 | 54.23 | 53.35 | 53.37 | 402,364 | -0.70(-1.29%) |
Jun 16, 2020 | 55.21 | 55.21 | 53.21 | 54.07 | 543,106 | +0.85(+1.61%) |
Jun 15, 2020 | 51.05 | 53.41 | 50.84 | 53.21 | 583,776 | +0.56(+1.06%) |
Jun 12, 2020 | 53.06 | 53.06 | 51.33 | 52.66 | 623,986 | +1.59(+3.12%) |
Jun 11, 2020 | 52.68 | 53.42 | 51.05 | 51.06 | 1,317,025 | -4.12(-7.46%) |
Jun 10, 2020 | 56.86 | 56.86 | 55.18 | 55.18 | 461,418 | -1.79(-3.15%) |
Jun 09, 2020 | 56.79 | 57.38 | 56.55 | 56.98 | 1,689,855 | -0.97(-1.67%) |
Jun 08, 2020 | 57.84 | 57.98 | 57.27 | 57.94 | 624,387 | +1.02(+1.80%) |
Jun 05, 2020 | 57.62 | 57.76 | 56.69 | 56.92 | 1,017,509 | +2.04(+3.72%) |
Jun 04, 2020 | 54.32 | 54.89 | 53.79 | 54.88 | 395,249 | +0.47(+0.86%) |
Jun 03, 2020 | 53.60 | 54.54 | 53.49 | 54.41 | 579,152 | +1.78(+3.38%) |
Jun 02, 2020 | 52.73 | 52.94 | 52.33 | 52.63 | 276,118 | +0.38(+0.72%) |
Jun 01, 2020 | 51.80 | 52.45 | 51.48 | 52.25 | 265,956 | +0.67(+1.30%) |
May 29, 2020 | 51.67 | 52.01 | 51.13 | 51.58 | 517,635 | -0.52(-1.00%) |
May 28, 2020 | 53.15 | 53.25 | 51.93 | 52.10 | 791,701 | -0.46(-0.88%) |
May 27, 2020 | 52.68 | 52.68 | 51.38 | 52.56 | 679,612 | +1.62(+3.17%) |
May 26, 2020 | 50.43 | 51.34 | 50.40 | 50.95 | 1,184,605 | +2.18(+4.48%) |
May 22, 2020 | 48.72 | 48.83 | 48.30 | 48.76 | 303,433 | +0.01(+0.03%) |
May 21, 2020 | 48.80 | 49.14 | 48.42 | 48.75 | 446,441 | -0.14(-0.28%) |
May 20, 2020 | 48.76 | 49.12 | 48.64 | 48.89 | 906,328 | +1.01(+2.12%) |
May 19, 2020 | 48.69 | 48.93 | 47.87 | 47.87 | 2,100,642 | -0.99(-2.03%) |
May 18, 2020 | 48.03 | 49.19 | 48.03 | 48.86 | 908,450 | +2.45(+5.29%) |
May 15, 2020 | 46.13 | 46.55 | 45.74 | 46.41 | 605,156 | -0.12(-0.25%) |
May 14, 2020 | 44.83 | 46.57 | 44.31 | 46.53 | 2,555,633 | +1.01(+2.23%) |
May 13, 2020 | 46.64 | 46.67 | 45.29 | 45.51 | 1,993,323 | -1.38(-2.95%) |
May 12, 2020 | 48.63 | 48.68 | 46.89 | 46.90 | 1,300,854 | -1.57(-3.25%) |
May 11, 2020 | 48.60 | 48.93 | 48.22 | 48.47 | 521,380 | -0.79(-1.61%) |
May 08, 2020 | 48.99 | 49.34 | 48.72 | 49.26 | 490,030 | +1.09(+2.26%) |
May 07, 2020 | 47.77 | 48.95 | 47.77 | 48.18 | 781,575 | +0.95(+2.02%) |
May 06, 2020 | 48.48 | 48.59 | 47.19 | 47.22 | 418,086 | -0.91(-1.88%) |
May 05, 2020 | 48.74 | 49.01 | 48.09 | 48.13 | 377,415 | +0.07(+0.16%) |
May 04, 2020 | 47.67 | 48.10 | 47.20 | 48.05 | 278,936 | -0.23(-0.48%) |
May 01, 2020 | 48.65 | 48.91 | 48.06 | 48.29 | 658,866 | -1.61(-3.23%) |
Apr 30, 2020 | 50.22 | 50.43 | 49.61 | 49.90 | 448,675 | -1.19(-2.32%) |
Apr 29, 2020 | 50.83 | 51.55 | 50.63 | 51.09 | 1,042,648 | +1.61(+3.25%) |
Apr 28, 2020 | 50.19 | 50.64 | 49.39 | 49.48 | 483,264 | +0.43(+0.88%) |
Apr 27, 2020 | 47.85 | 49.22 | 47.82 | 49.05 | 588,287 | +1.68(+3.54%) |
Apr 24, 2020 | 47.33 | 47.59 | 46.63 | 47.37 | 620,777 | +0.48(+1.02%) |
Apr 23, 2020 | 47.16 | 47.81 | 46.83 | 46.90 | 351,067 | -0.13(-0.27%) |
Apr 22, 2020 | 47.22 | 47.49 | 46.90 | 47.02 | 445,692 | +0.57(+1.23%) |
Apr 21, 2020 | 46.53 | 47.16 | 46.25 | 46.45 | 676,486 | -1.30(-2.72%) |
Apr 20, 2020 | 48.13 | 48.57 | 47.40 | 47.75 | 642,969 | -1.24(-2.54%) |
Apr 17, 2020 | 48.59 | 49.12 | 48.00 | 48.99 | 1,284,351 | +2.32(+4.97%) |
Apr 16, 2020 | 47.47 | 47.50 | 46.28 | 46.68 | 904,261 | -0.77(-1.62%) |
Apr 15, 2020 | 47.94 | 48.06 | 47.33 | 47.44 | 1,036,657 | -2.27(-4.56%) |
Apr 14, 2020 | 50.35 | 50.47 | 49.07 | 49.71 | 1,325,745 | +0.56(+1.13%) |
Apr 13, 2020 | 51.00 | 51.00 | 48.67 | 49.15 | 902,855 | -1.84(-3.61%) |
Apr 09, 2020 | 50.01 | 51.46 | 49.90 | 50.99 | 1,909,836 | +2.28(+4.68%) |
Apr 08, 2020 | 47.11 | 48.90 | 46.66 | 48.71 | 1,399,423 | +2.37(+5.11%) |
Apr 07, 2020 | 48.24 | 48.52 | 46.34 | 46.34 | 856,918 | +0.36(+0.79%) |
Apr 06, 2020 | 44.54 | 46.27 | 44.54 | 45.98 | 1,792,162 | +3.33(+7.81%) |
Apr 03, 2020 | 43.30 | 43.70 | 42.06 | 42.65 | 500,944 | -0.95(-2.18%) |
Apr 02, 2020 | 42.28 | 43.95 | 42.28 | 43.60 | 518,904 | +0.96(+2.26%) |