Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 50.84 | 52.86 | 50.84 | 52.67 | 475,777 | +1.52(+2.97%) |
Jun 29, 2020 | 50.23 | 51.58 | 49.80 | 51.16 | 475,177 | +1.91(+3.87%) |
Jun 26, 2020 | 49.66 | 49.66 | 48.66 | 49.25 | 1,125,952 | -1.52(-2.99%) |
Jun 25, 2020 | 49.26 | 50.80 | 48.86 | 50.77 | 749,729 | +1.26(+2.54%) |
Jun 24, 2020 | 51.98 | 51.98 | 49.47 | 49.51 | 958,731 | -3.19(-6.06%) |
Jun 23, 2020 | 55.41 | 55.54 | 52.60 | 52.70 | 558,945 | -1.56(-2.88%) |
Jun 22, 2020 | 54.02 | 54.89 | 53.31 | 54.26 | 368,793 | -0.22(-0.41%) |
Jun 19, 2020 | 56.16 | 56.52 | 53.12 | 54.48 | 1,311,844 | -0.81(-1.46%) |
Jun 18, 2020 | 54.15 | 56.08 | 54.15 | 55.29 | 530,531 | -0.01(-0.02%) |
Jun 17, 2020 | 56.36 | 56.44 | 55.21 | 55.30 | 504,941 | -0.98(-1.73%) |
Jun 16, 2020 | 57.92 | 57.92 | 55.41 | 56.28 | 621,926 | +1.14(+2.06%) |
Jun 15, 2020 | 52.40 | 55.76 | 52.16 | 55.14 | 496,480 | +0.35(+0.63%) |
Jun 12, 2020 | 56.44 | 56.44 | 52.62 | 54.79 | 615,170 | +1.00(+1.86%) |
Jun 11, 2020 | 54.53 | 55.79 | 53.63 | 53.79 | 736,694 | -3.92(-6.79%) |
Jun 10, 2020 | 60.75 | 60.75 | 57.62 | 57.71 | 671,707 | -3.67(-5.98%) |
Jun 09, 2020 | 60.36 | 62.45 | 60.36 | 61.38 | 683,227 | -1.51(-2.39%) |
Jun 08, 2020 | 63.39 | 64.22 | 62.43 | 62.89 | 935,194 | +0.82(+1.32%) |
Jun 05, 2020 | 62.33 | 63.08 | 60.55 | 62.07 | 861,774 | +2.98(+5.05%) |
Jun 04, 2020 | 57.83 | 59.20 | 57.19 | 59.08 | 489,525 | +1.20(+2.07%) |
Jun 03, 2020 | 57.14 | 58.78 | 57.00 | 57.89 | 754,552 | +2.44(+4.40%) |
Jun 02, 2020 | 56.94 | 57.30 | 54.88 | 55.45 | 613,250 | -0.92(-1.62%) |
Jun 01, 2020 | 58.11 | 58.16 | 56.36 | 56.36 | 950,357 | -1.21(-2.10%) |
May 29, 2020 | 56.94 | 58.37 | 56.36 | 57.57 | 621,654 | +0.11(+0.18%) |
May 28, 2020 | 60.56 | 60.56 | 57.23 | 57.46 | 624,783 | -2.50(-4.17%) |
May 27, 2020 | 59.86 | 60.46 | 58.20 | 59.96 | 886,345 | +2.68(+4.67%) |
May 26, 2020 | 56.21 | 57.53 | 55.73 | 57.29 | 644,783 | +3.92(+7.34%) |
May 22, 2020 | 54.09 | 54.59 | 52.83 | 53.37 | 358,817 | -0.84(-1.54%) |
May 21, 2020 | 53.60 | 54.73 | 53.60 | 54.21 | 765,132 | +0.41(+0.75%) |
May 20, 2020 | 52.13 | 53.95 | 51.95 | 53.80 | 517,587 | +3.10(+6.11%) |
May 19, 2020 | 53.03 | 53.45 | 50.61 | 50.70 | 488,735 | -2.33(-4.40%) |
May 18, 2020 | 51.83 | 53.67 | 51.65 | 53.03 | 645,423 | +3.82(+7.76%) |
May 15, 2020 | 49.02 | 49.98 | 48.84 | 49.21 | 624,493 | -0.40(-0.80%) |
May 14, 2020 | 46.27 | 50.00 | 45.64 | 49.61 | 594,165 | +2.19(+4.62%) |
May 13, 2020 | 49.29 | 49.62 | 46.54 | 47.42 | 416,987 | -2.34(-4.71%) |
May 12, 2020 | 52.65 | 53.14 | 49.67 | 49.76 | 660,478 | -2.85(-5.42%) |
May 11, 2020 | 51.80 | 53.23 | 51.27 | 52.61 | 1,005,778 | -0.25(-0.47%) |
May 08, 2020 | 51.61 | 53.00 | 51.42 | 52.86 | 433,102 | +2.67(+5.31%) |
May 07, 2020 | 51.05 | 52.47 | 49.92 | 50.19 | 455,793 | -0.34(-0.68%) |
May 06, 2020 | 51.79 | 51.94 | 50.10 | 50.53 | 689,283 | -0.68(-1.32%) |
May 05, 2020 | 52.33 | 53.19 | 51.02 | 51.21 | 444,452 | -0.10(-0.19%) |
May 04, 2020 | 50.82 | 51.60 | 50.01 | 51.31 | 613,881 | -0.22(-0.43%) |
May 01, 2020 | 51.19 | 52.25 | 50.33 | 51.53 | 606,320 | -1.23(-2.34%) |
Apr 30, 2020 | 52.87 | 53.99 | 52.08 | 52.76 | 1,537,462 | -1.02(-1.90%) |
Apr 29, 2020 | 50.41 | 54.17 | 48.82 | 53.78 | 1,771,107 | +6.08(+12.75%) |
Apr 28, 2020 | 49.19 | 50.33 | 47.47 | 47.70 | 1,680,404 | -0.27(-0.57%) |
Apr 27, 2020 | 45.45 | 48.55 | 45.35 | 47.97 | 755,345 | +3.03(+6.74%) |
Apr 24, 2020 | 44.03 | 45.24 | 43.36 | 44.94 | 672,994 | +1.51(+3.47%) |
Apr 23, 2020 | 42.99 | 44.33 | 42.80 | 43.44 | 649,931 | +0.87(+2.05%) |
Apr 22, 2020 | 43.40 | 43.76 | 42.36 | 42.57 | 604,310 | +0.27(+0.65%) |
Apr 21, 2020 | 42.29 | 43.20 | 41.44 | 42.29 | 541,708 | -1.62(-3.69%) |
Apr 20, 2020 | 42.92 | 45.30 | 42.37 | 43.91 | 868,819 | -0.28(-0.64%) |
Apr 17, 2020 | 42.81 | 44.46 | 42.46 | 44.20 | 568,496 | +3.05(+7.43%) |
Apr 16, 2020 | 40.67 | 41.49 | 39.43 | 41.14 | 1,133,609 | +0.49(+1.21%) |
Apr 15, 2020 | 42.48 | 42.85 | 40.49 | 40.65 | 2,056,878 | -3.92(-8.79%) |
Apr 14, 2020 | 46.92 | 47.10 | 43.73 | 44.57 | 834,995 | -0.76(-1.67%) |
Apr 13, 2020 | 48.00 | 48.74 | 44.72 | 45.32 | 807,630 | -2.22(-4.67%) |
Apr 09, 2020 | 46.78 | 48.82 | 46.04 | 47.54 | 916,408 | +2.02(+4.43%) |
Apr 08, 2020 | 43.90 | 45.94 | 43.34 | 45.53 | 602,901 | +2.35(+5.44%) |
Apr 07, 2020 | 43.26 | 44.89 | 42.43 | 43.17 | 1,337,265 | +1.95(+4.74%) |
Apr 06, 2020 | 41.43 | 42.72 | 40.45 | 41.22 | 814,335 | +1.75(+4.44%) |
Apr 03, 2020 | 41.27 | 41.70 | 38.46 | 39.47 | 789,420 | -1.92(-4.64%) |
Apr 02, 2020 | 39.86 | 42.76 | 39.64 | 41.39 | 729,652 | +1.09(+2.71%) |