Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 55.11 | 56.40 | 54.90 | 56.17 | 381,069 | +1.13(+2.05%) |
Jun 29, 2020 | 53.70 | 55.22 | 53.44 | 55.04 | 233,903 | +1.90(+3.57%) |
Jun 26, 2020 | 54.36 | 54.91 | 53.04 | 53.14 | 537,586 | -1.53(-2.80%) |
Jun 25, 2020 | 54.67 | 54.95 | 53.46 | 54.67 | 240,067 | -0.40(-0.73%) |
Jun 24, 2020 | 55.35 | 55.56 | 54.11 | 55.07 | 316,607 | -1.04(-1.86%) |
Jun 23, 2020 | 57.40 | 57.44 | 55.40 | 56.11 | 328,792 | -0.37(-0.65%) |
Jun 22, 2020 | 55.60 | 56.95 | 55.06 | 56.48 | 224,023 | +0.53(+0.95%) |
Jun 19, 2020 | 57.34 | 57.76 | 55.87 | 55.95 | 615,036 | -1.00(-1.76%) |
Jun 18, 2020 | 56.97 | 57.72 | 56.40 | 56.95 | 364,657 | -0.56(-0.98%) |
Jun 17, 2020 | 59.29 | 59.31 | 57.37 | 57.52 | 227,679 | -2.03(-3.40%) |
Jun 16, 2020 | 60.78 | 61.11 | 59.17 | 59.54 | 384,295 | +0.70(+1.19%) |
Jun 15, 2020 | 56.41 | 59.46 | 55.90 | 58.84 | 295,925 | +1.03(+1.79%) |
Jun 12, 2020 | 59.53 | 59.53 | 56.11 | 57.81 | 440,598 | -0.05(-0.09%) |
Jun 11, 2020 | 60.62 | 60.77 | 57.84 | 57.86 | 397,501 | -4.20(-6.76%) |
Jun 10, 2020 | 63.25 | 64.21 | 61.98 | 62.05 | 414,142 | -1.59(-2.49%) |
Jun 09, 2020 | 64.01 | 64.30 | 62.41 | 63.64 | 376,759 | -0.97(-1.51%) |
Jun 08, 2020 | 63.55 | 65.06 | 62.96 | 64.62 | 383,015 | +1.65(+2.63%) |
Jun 05, 2020 | 62.57 | 64.55 | 62.37 | 62.96 | 343,534 | +1.70(+2.77%) |
Jun 04, 2020 | 62.23 | 62.26 | 60.25 | 61.27 | 332,966 | -1.69(-2.68%) |
Jun 03, 2020 | 62.54 | 63.79 | 62.51 | 62.96 | 326,451 | +1.08(+1.74%) |
Jun 02, 2020 | 62.46 | 62.46 | 61.30 | 61.88 | 208,898 | -0.05(-0.08%) |
Jun 01, 2020 | 62.02 | 62.77 | 61.24 | 61.93 | 337,596 | +0.12(+0.19%) |
May 29, 2020 | 60.90 | 62.16 | 60.34 | 61.81 | 395,559 | +0.23(+0.37%) |
May 28, 2020 | 63.35 | 63.57 | 61.36 | 61.58 | 359,715 | -0.92(-1.48%) |
May 27, 2020 | 61.94 | 62.68 | 60.91 | 62.51 | 288,998 | +1.71(+2.82%) |
May 26, 2020 | 62.32 | 62.53 | 60.67 | 60.79 | 237,975 | +0.10(+0.17%) |
May 22, 2020 | 59.95 | 60.73 | 59.66 | 60.69 | 243,847 | +0.86(+1.43%) |
May 21, 2020 | 59.73 | 60.57 | 59.64 | 59.84 | 345,985 | -0.20(-0.34%) |
May 20, 2020 | 59.74 | 60.57 | 59.34 | 60.04 | 317,192 | +1.38(+2.36%) |
May 19, 2020 | 60.24 | 61.05 | 58.62 | 58.66 | 221,857 | -2.18(-3.58%) |
May 18, 2020 | 59.33 | 61.25 | 59.10 | 60.84 | 463,219 | +3.93(+6.91%) |
May 15, 2020 | 57.67 | 57.67 | 55.05 | 56.90 | 1,271,855 | -0.71(-1.24%) |
May 14, 2020 | 57.12 | 57.66 | 54.79 | 57.62 | 504,521 | -0.23(-0.40%) |
May 13, 2020 | 58.27 | 58.34 | 56.69 | 57.84 | 392,001 | -0.86(-1.47%) |
May 12, 2020 | 60.41 | 60.84 | 58.67 | 58.71 | 322,814 | -1.76(-2.92%) |
May 11, 2020 | 61.52 | 61.52 | 59.46 | 60.47 | 507,604 | -1.80(-2.89%) |
May 08, 2020 | 61.40 | 62.61 | 60.09 | 62.27 | 403,228 | +2.25(+3.74%) |
May 07, 2020 | 59.73 | 60.69 | 59.25 | 60.02 | 221,097 | +1.25(+2.13%) |
May 06, 2020 | 61.33 | 61.33 | 58.69 | 58.77 | 229,976 | -2.75(-4.46%) |
May 05, 2020 | 61.23 | 61.92 | 60.71 | 61.51 | 258,091 | +1.05(+1.74%) |
May 04, 2020 | 59.05 | 60.46 | 58.53 | 60.46 | 273,208 | +0.55(+0.92%) |
May 01, 2020 | 60.69 | 60.92 | 59.05 | 59.91 | 365,948 | -1.93(-3.12%) |
Apr 30, 2020 | 62.74 | 62.82 | 60.46 | 61.85 | 431,902 | -1.88(-2.95%) |
Apr 29, 2020 | 64.55 | 64.60 | 61.97 | 63.73 | 293,982 | +1.08(+1.72%) |
Apr 28, 2020 | 63.79 | 64.22 | 62.25 | 62.65 | 364,234 | +0.33(+0.53%) |
Apr 27, 2020 | 62.44 | 63.03 | 62.06 | 62.32 | 448,608 | +0.70(+1.13%) |
Apr 24, 2020 | 61.51 | 61.96 | 60.64 | 61.62 | 345,067 | +0.30(+0.48%) |
Apr 23, 2020 | 62.62 | 62.97 | 61.23 | 61.33 | 236,891 | -1.30(-2.07%) |
Apr 22, 2020 | 62.92 | 63.51 | 61.76 | 62.63 | 268,239 | +1.11(+1.81%) |
Apr 21, 2020 | 60.67 | 62.40 | 60.67 | 61.51 | 205,194 | -0.86(-1.37%) |
Apr 20, 2020 | 64.17 | 65.37 | 61.65 | 62.37 | 280,392 | -3.09(-4.73%) |
Apr 17, 2020 | 64.57 | 66.11 | 64.08 | 65.46 | 240,190 | +2.17(+3.43%) |
Apr 16, 2020 | 62.87 | 63.64 | 61.39 | 63.29 | 273,182 | +0.27(+0.43%) |
Apr 15, 2020 | 64.05 | 65.13 | 62.85 | 63.02 | 350,723 | -2.79(-4.24%) |
Apr 14, 2020 | 66.95 | 67.13 | 64.18 | 65.81 | 251,092 | +1.06(+1.64%) |
Apr 13, 2020 | 66.35 | 66.89 | 63.89 | 64.75 | 179,238 | -2.50(-3.72%) |
Apr 09, 2020 | 65.84 | 69.06 | 65.52 | 67.25 | 414,671 | +2.99(+4.66%) |
Apr 08, 2020 | 63.31 | 64.80 | 61.42 | 64.26 | 479,388 | +0.94(+1.49%) |
Apr 07, 2020 | 66.53 | 66.94 | 62.59 | 63.32 | 434,006 | -1.81(-2.78%) |
Apr 06, 2020 | 61.54 | 65.68 | 61.36 | 65.13 | 411,620 | +6.10(+10.34%) |
Apr 03, 2020 | 58.56 | 59.93 | 57.34 | 59.03 | 402,874 | -0.42(-0.70%) |
Apr 02, 2020 | 57.40 | 61.18 | 57.39 | 59.45 | 408,526 | +1.28(+2.20%) |