Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 58.03 | 59.43 | 57.93 | 59.20 | 252,956 | +0.88(+1.51%) |
Jun 29, 2020 | 56.99 | 58.44 | 56.85 | 58.32 | 192,711 | +2.37(+4.24%) |
Jun 26, 2020 | 56.29 | 56.60 | 55.43 | 55.95 | 845,609 | -0.90(-1.59%) |
Jun 25, 2020 | 54.83 | 56.93 | 54.69 | 56.85 | 259,120 | +1.56(+2.81%) |
Jun 24, 2020 | 56.94 | 57.25 | 55.26 | 55.29 | 224,075 | -2.57(-4.44%) |
Jun 23, 2020 | 59.31 | 59.31 | 57.79 | 57.86 | 126,220 | -0.18(-0.31%) |
Jun 22, 2020 | 56.56 | 58.31 | 55.88 | 58.04 | 167,970 | +1.01(+1.76%) |
Jun 19, 2020 | 59.24 | 59.24 | 56.65 | 57.04 | 318,157 | -1.23(-2.12%) |
Jun 18, 2020 | 57.43 | 58.87 | 57.43 | 58.27 | 148,880 | +0.01(+0.02%) |
Jun 17, 2020 | 59.94 | 59.94 | 58.13 | 58.26 | 148,946 | -1.41(-2.37%) |
Jun 16, 2020 | 60.79 | 60.79 | 58.67 | 59.68 | 150,296 | +1.79(+3.10%) |
Jun 15, 2020 | 54.43 | 58.73 | 53.92 | 57.88 | 204,090 | +1.50(+2.66%) |
Jun 12, 2020 | 58.95 | 58.95 | 55.06 | 56.38 | 281,061 | +0.25(+0.44%) |
Jun 11, 2020 | 58.63 | 58.76 | 56.08 | 56.14 | 234,198 | -5.48(-8.90%) |
Jun 10, 2020 | 63.34 | 63.34 | 60.77 | 61.62 | 170,309 | -1.76(-2.78%) |
Jun 09, 2020 | 63.37 | 65.23 | 62.51 | 63.39 | 217,322 | -1.26(-1.95%) |
Jun 08, 2020 | 64.42 | 65.66 | 64.42 | 64.65 | 253,054 | +1.12(+1.76%) |
Jun 05, 2020 | 63.39 | 64.80 | 62.65 | 63.53 | 281,061 | +2.78(+4.58%) |
Jun 04, 2020 | 58.53 | 61.43 | 57.98 | 60.75 | 226,592 | +1.29(+2.17%) |
Jun 03, 2020 | 58.07 | 60.08 | 58.07 | 59.46 | 163,080 | +2.61(+4.59%) |
Jun 02, 2020 | 56.28 | 57.35 | 55.91 | 56.85 | 170,171 | +1.21(+2.17%) |
Jun 01, 2020 | 55.50 | 56.74 | 55.25 | 55.64 | 191,986 | +0.61(+1.10%) |
May 29, 2020 | 54.92 | 55.51 | 54.17 | 55.04 | 269,996 | -0.72(-1.29%) |
May 28, 2020 | 58.11 | 58.11 | 55.58 | 55.76 | 210,089 | -1.18(-2.07%) |
May 27, 2020 | 56.92 | 57.30 | 56.06 | 56.93 | 231,432 | +1.68(+3.04%) |
May 26, 2020 | 54.79 | 55.89 | 54.58 | 55.25 | 153,716 | +2.88(+5.49%) |
May 22, 2020 | 52.57 | 52.57 | 51.37 | 52.38 | 112,867 | +0.36(+0.69%) |
May 21, 2020 | 52.64 | 53.33 | 51.72 | 52.02 | 162,097 | -0.89(-1.69%) |
May 20, 2020 | 52.15 | 53.57 | 52.13 | 52.91 | 170,562 | +2.07(+4.07%) |
May 19, 2020 | 52.09 | 52.94 | 50.84 | 50.84 | 131,853 | -1.81(-3.44%) |
May 18, 2020 | 49.57 | 53.10 | 49.57 | 52.65 | 243,478 | +5.10(+10.71%) |
May 15, 2020 | 47.80 | 49.23 | 47.27 | 47.56 | 631,150 | -0.17(-0.36%) |
May 14, 2020 | 44.38 | 47.81 | 43.60 | 47.73 | 281,979 | +1.76(+3.84%) |
May 13, 2020 | 47.72 | 47.72 | 45.17 | 45.96 | 173,875 | -2.23(-4.64%) |
May 12, 2020 | 50.31 | 50.68 | 48.15 | 48.20 | 187,749 | -2.05(-4.07%) |
May 11, 2020 | 49.68 | 50.75 | 47.97 | 50.24 | 238,534 | -0.52(-1.02%) |
May 08, 2020 | 50.43 | 50.79 | 49.35 | 50.76 | 253,003 | +1.63(+3.32%) |
May 07, 2020 | 49.20 | 49.65 | 48.36 | 49.13 | 174,274 | +0.94(+1.96%) |
May 06, 2020 | 48.87 | 49.26 | 47.53 | 48.19 | 215,741 | -0.63(-1.29%) |
May 05, 2020 | 47.33 | 50.24 | 47.33 | 48.82 | 333,269 | +3.48(+7.67%) |
May 04, 2020 | 47.67 | 47.70 | 44.76 | 45.34 | 424,228 | -3.15(-6.49%) |
May 01, 2020 | 47.97 | 48.65 | 46.67 | 48.49 | 271,780 | -0.90(-1.81%) |
Apr 30, 2020 | 50.40 | 53.31 | 47.49 | 49.39 | 364,717 | -3.99(-7.47%) |
Apr 29, 2020 | 50.93 | 54.18 | 50.69 | 53.37 | 289,299 | +4.04(+8.20%) |
Apr 28, 2020 | 48.76 | 49.74 | 47.89 | 49.33 | 287,218 | +2.21(+4.68%) |
Apr 27, 2020 | 45.81 | 47.77 | 45.81 | 47.12 | 421,475 | +1.65(+3.63%) |
Apr 24, 2020 | 44.14 | 45.72 | 44.05 | 45.47 | 231,257 | +1.41(+3.21%) |
Apr 23, 2020 | 42.72 | 44.52 | 42.65 | 44.06 | 188,607 | +1.23(+2.86%) |
Apr 22, 2020 | 42.66 | 43.75 | 41.98 | 42.84 | 164,545 | +1.30(+3.13%) |
Apr 21, 2020 | 42.37 | 42.69 | 41.12 | 41.53 | 179,430 | -2.42(-5.51%) |
Apr 20, 2020 | 43.08 | 44.55 | 42.59 | 43.96 | 169,908 | -0.35(-0.79%) |
Apr 17, 2020 | 44.54 | 45.27 | 43.54 | 44.31 | 227,544 | +1.44(+3.36%) |
Apr 16, 2020 | 43.13 | 44.02 | 41.41 | 42.86 | 311,727 | -0.43(-1.00%) |
Apr 15, 2020 | 45.15 | 45.25 | 43.08 | 43.30 | 260,245 | -4.03(-8.52%) |
Apr 14, 2020 | 47.91 | 48.34 | 46.80 | 47.33 | 132,896 | +0.85(+1.83%) |
Apr 13, 2020 | 48.34 | 48.34 | 46.06 | 46.48 | 150,671 | -2.53(-5.15%) |
Apr 09, 2020 | 46.61 | 49.19 | 45.56 | 49.01 | 212,268 | +3.79(+8.38%) |
Apr 08, 2020 | 44.78 | 45.75 | 43.30 | 45.22 | 250,504 | +1.35(+3.07%) |
Apr 07, 2020 | 44.94 | 46.17 | 43.26 | 43.87 | 258,477 | +0.43(+1.00%) |
Apr 06, 2020 | 41.99 | 43.44 | 41.19 | 43.44 | 363,601 | +3.26(+8.12%) |
Apr 03, 2020 | 40.84 | 41.19 | 39.02 | 40.18 | 209,828 | -1.21(-2.92%) |
Apr 02, 2020 | 40.04 | 41.70 | 39.85 | 41.38 | 178,328 | +0.59(+1.46%) |