Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 54.83 | 55.62 | 54.82 | 55.62 | 11,595 | +1.05(+1.93%) |
Jun 29, 2020 | 54.52 | 54.57 | 54.52 | 54.57 | 10,542 | +0.59(+1.09%) |
Jun 26, 2020 | 54.67 | 54.67 | 53.98 | 53.98 | 634 | -1.34(-2.42%) |
Jun 25, 2020 | 54.71 | 55.32 | 54.71 | 55.32 | 1,881 | +0.56(+1.03%) |
Jun 24, 2020 | 55.70 | 55.84 | 54.76 | 54.76 | 8,564 | -1.38(-2.46%) |
Jun 23, 2020 | 56.28 | 56.44 | 56.14 | 56.14 | 4,972 | +0.35(+0.63%) |
Jun 22, 2020 | 55.45 | 55.78 | 55.45 | 55.78 | 1,332 | +0.25(+0.44%) |
Jun 19, 2020 | 56.28 | 56.28 | 55.54 | 55.54 | 739 | -0.11(-0.20%) |
Jun 18, 2020 | 55.65 | 55.65 | 55.65 | 55.65 | 2,047 | -0.01(-0.02%) |
Jun 17, 2020 | 55.97 | 55.99 | 55.66 | 55.66 | 9,103 | +0.02(+0.04%) |
Jun 16, 2020 | 56.23 | 56.23 | 55.40 | 55.64 | 5,688 | +0.96(+1.76%) |
Jun 15, 2020 | 53.63 | 54.67 | 53.63 | 54.67 | 909 | +0.31(+0.58%) |
Jun 12, 2020 | 55.13 | 55.13 | 53.85 | 54.36 | 6,871 | +0.59(+1.09%) |
Jun 11, 2020 | 54.87 | 54.87 | 53.77 | 53.77 | 4,383 | -3.29(-5.76%) |
Jun 10, 2020 | 57.10 | 57.12 | 57.06 | 57.06 | 10,144 | -0.07(-0.12%) |
Jun 09, 2020 | 57.15 | 57.15 | 57.13 | 57.13 | 389 | -0.17(-0.29%) |
Jun 08, 2020 | 56.97 | 57.30 | 56.83 | 57.30 | 2,899 | +0.61(+1.08%) |
Jun 05, 2020 | 56.85 | 56.85 | 56.69 | 56.69 | 211 | +1.41(+2.54%) |
Jun 04, 2020 | 55.42 | 55.42 | 55.25 | 55.28 | 3,362 | -0.30(-0.53%) |
Jun 03, 2020 | 55.47 | 55.65 | 55.47 | 55.58 | 1,369 | +0.71(+1.30%) |
Jun 02, 2020 | 54.52 | 54.86 | 54.48 | 54.86 | 3,707 | +0.32(+0.59%) |
Jun 01, 2020 | 54.54 | 54.54 | 54.54 | 54.54 | 30 | +0.14(+0.26%) |
May 29, 2020 | 54.40 | 54.40 | 54.40 | 54.40 | 105 | +0.30(+0.56%) |
May 28, 2020 | 54.75 | 54.75 | 54.09 | 54.09 | 374 | +0.01(+0.03%) |
May 27, 2020 | 54.08 | 54.08 | 54.08 | 54.08 | 38 | +0.71(+1.33%) |
May 26, 2020 | 53.37 | 53.37 | 53.37 | 53.37 | 300 | +0.52(+0.98%) |
May 22, 2020 | 52.85 | 52.85 | 52.85 | 52.85 | 105 | +0.09(+0.17%) |
May 21, 2020 | 53.19 | 53.19 | 52.76 | 52.76 | 226 | -0.40(-0.75%) |
May 20, 2020 | 53.17 | 53.17 | 53.16 | 53.16 | 1,267 | +0.76(+1.46%) |
May 19, 2020 | 52.40 | 52.40 | 52.40 | 52.40 | 29 | -0.49(-0.92%) |
May 18, 2020 | 52.89 | 52.89 | 52.89 | 52.89 | 10 | +1.54(+2.99%) |
May 15, 2020 | 50.62 | 51.35 | 50.62 | 51.35 | 2,219 | +0.29(+0.56%) |
May 14, 2020 | 51.06 | 51.06 | 51.06 | 51.06 | 5 | +0.48(+0.95%) |
May 13, 2020 | 50.58 | 50.58 | 50.58 | 50.58 | 140 | -0.93(-1.81%) |
May 12, 2020 | 52.52 | 52.52 | 51.52 | 51.52 | 276 | -0.97(-1.85%) |
May 11, 2020 | 51.81 | 52.49 | 51.78 | 52.49 | 1,389 | +0.19(+0.36%) |
May 08, 2020 | 52.30 | 52.30 | 52.30 | 52.30 | 105 | +0.85(+1.65%) |
May 07, 2020 | 51.45 | 51.45 | 51.45 | 51.45 | 50 | +0.46(+0.90%) |
May 06, 2020 | 51.01 | 51.01 | 50.99 | 50.99 | 233 | -0.27(-0.52%) |
May 05, 2020 | 51.26 | 51.26 | 51.26 | 51.26 | 68 | +0.54(+1.06%) |
May 04, 2020 | 50.72 | 50.72 | 50.72 | 50.72 | 12 | +0.31(+0.62%) |
May 01, 2020 | 51.04 | 51.04 | 50.41 | 50.41 | 211 | -1.56(-3.00%) |
Apr 30, 2020 | 52.05 | 52.05 | 51.97 | 51.97 | 189 | -0.29(-0.56%) |
Apr 29, 2020 | 52.20 | 52.26 | 52.18 | 52.26 | 212 | +1.35(+2.65%) |
Apr 28, 2020 | 50.91 | 50.91 | 50.91 | 50.91 | 503 | -0.44(-0.85%) |
Apr 27, 2020 | 51.00 | 51.35 | 51.00 | 51.35 | 228 | +0.73(+1.45%) |
Apr 24, 2020 | 50.62 | 50.62 | 50.62 | 50.62 | 105 | +0.65(+1.30%) |
Apr 23, 2020 | 50.69 | 50.69 | 49.97 | 49.97 | 281 | -0.09(-0.18%) |
Apr 22, 2020 | 50.06 | 50.06 | 50.06 | 50.06 | 95 | +1.15(+2.35%) |
Apr 21, 2020 | 48.96 | 48.96 | 48.91 | 48.91 | 732 | -1.60(-3.17%) |
Apr 20, 2020 | 50.62 | 50.62 | 50.51 | 50.51 | 435 | -0.74(-1.45%) |
Apr 17, 2020 | 51.10 | 51.25 | 50.94 | 51.25 | 3,382 | +1.18(+2.35%) |
Apr 16, 2020 | 50.01 | 50.07 | 49.58 | 50.07 | 1,908 | +0.38(+0.77%) |
Apr 15, 2020 | 49.59 | 49.70 | 49.42 | 49.69 | 2,923 | -1.04(-2.06%) |
Apr 14, 2020 | 50.12 | 50.73 | 50.12 | 50.73 | 1,942 | +1.58(+3.22%) |
Apr 13, 2020 | 48.73 | 49.24 | 48.71 | 49.15 | 3,568 | -0.33(-0.68%) |