Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 58.13 | 59.89 | 57.70 | 59.72 | 404,034 | +1.19(+2.03%) |
Jun 29, 2020 | 57.26 | 59.89 | 56.42 | 58.53 | 407,008 | +1.39(+2.43%) |
Jun 26, 2020 | 61.72 | 62.19 | 56.50 | 57.14 | 2,809,500 | -5.03(-8.09%) |
Jun 25, 2020 | 63.16 | 64.43 | 60.35 | 62.17 | 692,205 | -1.47(-2.31%) |
Jun 24, 2020 | 64.20 | 65.00 | 62.00 | 63.64 | 494,374 | -0.58(-0.90%) |
Jun 23, 2020 | 65.00 | 66.12 | 63.29 | 64.22 | 721,799 | -0.81(-1.25%) |
Jun 22, 2020 | 62.52 | 65.58 | 61.91 | 65.03 | 708,645 | +2.31(+3.68%) |
Jun 19, 2020 | 61.04 | 63.91 | 59.85 | 62.72 | 1,226,800 | +2.51(+4.17%) |
Jun 18, 2020 | 61.55 | 62.35 | 59.38 | 60.21 | 493,123 | -1.63(-2.64%) |
Jun 17, 2020 | 59.76 | 62.27 | 59.28 | 61.84 | 681,142 | +2.34(+3.93%) |
Jun 16, 2020 | 59.80 | 60.35 | 57.81 | 59.50 | 364,430 | +0.86(+1.47%) |
Jun 15, 2020 | 52.97 | 58.76 | 52.51 | 58.64 | 484,603 | +4.40(+8.11%) |
Jun 12, 2020 | 53.87 | 55.18 | 52.34 | 54.24 | 379,800 | +1.69(+3.22%) |
Jun 11, 2020 | 54.73 | 55.30 | 52.49 | 52.55 | 372,133 | -3.91(-6.93%) |
Jun 10, 2020 | 56.58 | 57.76 | 55.97 | 56.46 | 314,842 | +0.16(+0.28%) |
Jun 09, 2020 | 55.53 | 57.72 | 55.03 | 56.30 | 263,738 | +0.36(+0.64%) |
Jun 08, 2020 | 55.52 | 58.45 | 54.76 | 55.94 | 396,325 | +0.75(+1.36%) |
Jun 05, 2020 | 55.12 | 56.46 | 54.06 | 55.19 | 542,100 | +1.50(+2.79%) |
Jun 04, 2020 | 56.28 | 57.72 | 53.27 | 53.69 | 385,634 | -3.10(-5.46%) |
Jun 03, 2020 | 59.80 | 60.00 | 56.67 | 56.79 | 319,217 | -2.53(-4.27%) |
Jun 02, 2020 | 60.78 | 60.78 | 55.98 | 59.32 | 450,245 | -1.38(-2.27%) |
Jun 01, 2020 | 58.71 | 61.04 | 58.41 | 60.70 | 423,262 | +2.13(+3.64%) |
May 29, 2020 | 57.16 | 58.83 | 55.26 | 58.57 | 647,000 | +1.57(+2.75%) |
May 28, 2020 | 58.64 | 59.96 | 56.92 | 57.00 | 229,273 | -1.64(-2.80%) |
May 27, 2020 | 59.26 | 59.52 | 55.84 | 58.64 | 329,944 | -0.13(-0.22%) |
May 26, 2020 | 60.98 | 61.84 | 58.41 | 58.77 | 289,514 | -0.46(-0.78%) |
May 22, 2020 | 59.31 | 60.37 | 57.81 | 59.23 | 272,300 | -0.45(-0.75%) |
May 21, 2020 | 57.18 | 60.56 | 56.88 | 59.68 | 406,407 | +1.71(+2.95%) |
May 20, 2020 | 57.00 | 58.49 | 55.61 | 57.97 | 321,947 | +1.52(+2.69%) |
May 19, 2020 | 56.42 | 57.87 | 55.09 | 56.45 | 352,429 | +1.18(+2.13%) |
May 18, 2020 | 55.00 | 57.19 | 53.42 | 55.27 | 704,309 | +3.53(+6.82%) |
May 15, 2020 | 48.22 | 51.84 | 47.34 | 51.74 | 319,300 | +3.27(+6.75%) |
May 14, 2020 | 47.71 | 48.67 | 46.06 | 48.47 | 338,265 | +0.03(+0.06%) |
May 13, 2020 | 52.09 | 53.00 | 47.74 | 48.44 | 402,427 | -3.30(-6.38%) |
May 12, 2020 | 55.50 | 56.37 | 51.62 | 51.74 | 795,605 | -3.76(-6.77%) |
May 11, 2020 | 54.49 | 56.12 | 54.22 | 55.50 | 864,134 | +0.79(+1.44%) |
May 08, 2020 | 55.64 | 56.13 | 53.90 | 54.71 | 325,800 | -0.39(-0.71%) |
May 07, 2020 | 55.42 | 56.40 | 54.22 | 55.10 | 455,073 | -0.19(-0.34%) |
May 06, 2020 | 57.55 | 57.98 | 54.70 | 55.29 | 628,650 | -1.86(-3.25%) |
May 05, 2020 | 57.49 | 59.68 | 56.51 | 57.15 | 481,673 | +0.89(+1.58%) |
May 04, 2020 | 52.38 | 56.74 | 52.11 | 56.26 | 488,174 | +3.89(+7.43%) |
May 01, 2020 | 56.13 | 57.99 | 51.54 | 52.37 | 663,900 | -5.61(-9.68%) |
Apr 30, 2020 | 56.43 | 58.63 | 55.85 | 57.98 | 674,647 | +0.34(+0.59%) |
Apr 29, 2020 | 58.24 | 58.72 | 56.22 | 57.64 | 679,891 | +1.44(+2.56%) |
Apr 28, 2020 | 58.00 | 58.99 | 54.48 | 56.20 | 1,819,961 | +7.80(+16.12%) |
Apr 27, 2020 | 48.83 | 49.96 | 48.11 | 48.40 | 231,382 | +0.38(+0.79%) |
Apr 24, 2020 | 45.98 | 48.45 | 44.91 | 48.02 | 392,300 | +2.55(+5.61%) |
Apr 23, 2020 | 47.27 | 48.12 | 44.84 | 45.47 | 456,110 | -1.36(-2.90%) |
Apr 22, 2020 | 47.07 | 47.91 | 45.31 | 46.83 | 262,810 | +0.44(+0.95%) |
Apr 21, 2020 | 48.77 | 49.89 | 45.97 | 46.39 | 419,847 | -2.97(-6.02%) |
Apr 20, 2020 | 45.52 | 50.38 | 45.52 | 49.36 | 483,202 | +2.23(+4.73%) |
Apr 17, 2020 | 44.72 | 47.26 | 44.18 | 47.13 | 649,100 | +3.73(+8.59%) |
Apr 16, 2020 | 44.14 | 44.78 | 41.00 | 43.40 | 457,461 | -0.22(-0.50%) |
Apr 15, 2020 | 45.21 | 46.04 | 42.52 | 43.62 | 477,712 | -2.63(-5.69%) |
Apr 14, 2020 | 45.89 | 46.84 | 44.19 | 46.25 | 489,218 | +1.59(+3.56%) |
Apr 13, 2020 | 43.30 | 45.36 | 43.30 | 44.66 | 341,364 | +1.34(+3.09%) |
Apr 09, 2020 | 45.12 | 46.75 | 42.37 | 43.32 | 382,400 | -1.22(-2.74%) |
Apr 08, 2020 | 44.44 | 45.26 | 43.16 | 44.54 | 712,385 | +1.02(+2.34%) |
Apr 07, 2020 | 42.95 | 46.41 | 42.91 | 43.52 | 681,234 | +1.28(+3.03%) |
Apr 06, 2020 | 38.75 | 42.54 | 38.28 | 42.24 | 459,925 | +5.19(+14.01%) |
Apr 03, 2020 | 37.34 | 40.94 | 36.20 | 37.05 | 296,600 | -0.73(-1.93%) |
Apr 02, 2020 | 36.79 | 40.12 | 36.14 | 37.78 | 370,705 | +0.43(+1.15%) |