Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 57.71 | 59.14 | 57.71 | 58.87 | 117,890 | +1.26(+2.19%) |
Jun 29, 2020 | 55.17 | 58.39 | 55.17 | 57.60 | 93,923 | +2.57(+4.68%) |
Jun 26, 2020 | 56.73 | 57.41 | 54.69 | 55.03 | 307,028 | -2.21(-3.86%) |
Jun 25, 2020 | 58.54 | 58.62 | 56.32 | 57.24 | 136,992 | -1.43(-2.44%) |
Jun 24, 2020 | 57.48 | 59.07 | 56.87 | 58.67 | 109,865 | +0.62(+1.06%) |
Jun 23, 2020 | 57.62 | 58.05 | 56.17 | 58.05 | 157,427 | +1.08(+1.89%) |
Jun 22, 2020 | 56.36 | 57.03 | 55.93 | 56.98 | 104,866 | +0.13(+0.23%) |
Jun 19, 2020 | 57.93 | 58.32 | 56.44 | 56.85 | 167,674 | -0.49(-0.85%) |
Jun 18, 2020 | 56.34 | 57.46 | 55.81 | 57.33 | 97,998 | +0.55(+0.97%) |
Jun 17, 2020 | 56.78 | 57.60 | 55.91 | 56.78 | 136,246 | -0.07(-0.13%) |
Jun 16, 2020 | 56.13 | 57.56 | 54.94 | 56.86 | 226,623 | +2.26(+4.15%) |
Jun 15, 2020 | 52.95 | 54.59 | 52.46 | 54.59 | 133,016 | +0.72(+1.34%) |
Jun 12, 2020 | 55.17 | 55.17 | 52.47 | 53.87 | 119,904 | +0.34(+0.63%) |
Jun 11, 2020 | 54.04 | 54.98 | 53.45 | 53.53 | 218,660 | -1.30(-2.37%) |
Jun 10, 2020 | 57.19 | 57.87 | 54.47 | 54.83 | 161,354 | -2.48(-4.33%) |
Jun 09, 2020 | 58.32 | 58.50 | 54.60 | 57.31 | 458,716 | -3.23(-5.33%) |
Jun 08, 2020 | 60.84 | 62.59 | 60.13 | 60.54 | 238,815 | +0.58(+0.97%) |
Jun 05, 2020 | 60.22 | 61.16 | 59.56 | 59.96 | 165,109 | +1.03(+1.75%) |
Jun 04, 2020 | 55.86 | 59.71 | 55.50 | 58.93 | 187,445 | +3.02(+5.41%) |
Jun 03, 2020 | 55.68 | 57.11 | 55.68 | 55.91 | 108,845 | +0.79(+1.43%) |
Jun 02, 2020 | 54.29 | 55.31 | 53.37 | 55.12 | 106,043 | +1.02(+1.89%) |
Jun 01, 2020 | 54.75 | 55.29 | 53.76 | 54.10 | 168,879 | -0.65(-1.18%) |
May 29, 2020 | 57.07 | 57.19 | 54.20 | 54.75 | 143,308 | -2.72(-4.74%) |
May 28, 2020 | 58.42 | 58.79 | 57.26 | 57.47 | 204,898 | -0.37(-0.63%) |
May 27, 2020 | 56.45 | 57.98 | 55.27 | 57.84 | 259,360 | +1.93(+3.45%) |
May 26, 2020 | 56.35 | 57.19 | 55.70 | 55.91 | 226,665 | +1.03(+1.88%) |
May 22, 2020 | 55.95 | 56.44 | 54.54 | 54.88 | 67,005 | -1.03(-1.84%) |
May 21, 2020 | 54.96 | 56.42 | 54.39 | 55.91 | 101,770 | +1.02(+1.86%) |
May 20, 2020 | 55.35 | 55.60 | 53.92 | 54.89 | 146,366 | +0.12(+0.22%) |
May 19, 2020 | 56.14 | 57.46 | 54.71 | 54.77 | 116,196 | -1.26(-2.25%) |
May 18, 2020 | 54.14 | 56.30 | 53.76 | 56.03 | 229,263 | +3.07(+5.80%) |
May 15, 2020 | 51.27 | 53.57 | 51.20 | 52.96 | 169,170 | +1.57(+3.06%) |
May 14, 2020 | 50.68 | 51.41 | 49.47 | 51.39 | 147,860 | -0.09(-0.18%) |
May 13, 2020 | 52.31 | 52.31 | 50.03 | 51.48 | 131,873 | -1.05(-2.00%) |
May 12, 2020 | 52.04 | 53.35 | 51.53 | 52.53 | 154,828 | +0.72(+1.39%) |
May 11, 2020 | 53.73 | 54.15 | 51.04 | 51.81 | 152,240 | -2.40(-4.44%) |
May 08, 2020 | 52.94 | 54.36 | 52.65 | 54.22 | 130,484 | +2.20(+4.23%) |
May 07, 2020 | 50.09 | 52.33 | 50.06 | 52.02 | 167,383 | +2.48(+5.01%) |
May 06, 2020 | 50.09 | 50.17 | 49.05 | 49.54 | 199,839 | -0.36(-0.71%) |
May 05, 2020 | 51.48 | 51.71 | 49.73 | 49.89 | 189,027 | -0.44(-0.87%) |
May 04, 2020 | 51.75 | 51.86 | 49.75 | 50.33 | 242,402 | -1.91(-3.65%) |
May 01, 2020 | 53.94 | 53.94 | 51.88 | 52.24 | 182,207 | -2.03(-3.74%) |
Apr 30, 2020 | 58.12 | 58.12 | 54.12 | 54.27 | 224,795 | -4.64(-7.88%) |
Apr 29, 2020 | 59.38 | 60.00 | 57.38 | 58.91 | 169,894 | +0.67(+1.16%) |
Apr 28, 2020 | 58.85 | 59.33 | 57.90 | 58.24 | 194,111 | +0.21(+0.35%) |
Apr 27, 2020 | 56.84 | 59.18 | 56.14 | 58.03 | 238,689 | +1.63(+2.89%) |
Apr 24, 2020 | 58.32 | 58.42 | 56.23 | 56.41 | 123,003 | -1.68(-2.90%) |
Apr 23, 2020 | 57.05 | 58.70 | 56.62 | 58.09 | 146,060 | +0.93(+1.62%) |
Apr 22, 2020 | 57.91 | 58.12 | 56.22 | 57.16 | 167,988 | +0.10(+0.18%) |
Apr 21, 2020 | 59.71 | 60.66 | 56.86 | 57.06 | 149,679 | -3.97(-6.50%) |
Apr 20, 2020 | 59.93 | 61.62 | 59.89 | 61.03 | 196,010 | +0.16(+0.26%) |
Apr 17, 2020 | 61.90 | 62.17 | 60.18 | 60.87 | 277,105 | -0.10(-0.17%) |
Apr 16, 2020 | 59.00 | 60.97 | 58.69 | 60.97 | 172,830 | +1.89(+3.20%) |
Apr 15, 2020 | 59.11 | 59.59 | 57.98 | 59.08 | 122,499 | -1.29(-2.14%) |
Apr 14, 2020 | 59.97 | 61.16 | 59.62 | 60.37 | 137,837 | +1.13(+1.91%) |
Apr 13, 2020 | 59.34 | 59.62 | 57.99 | 59.24 | 109,029 | -0.51(-0.86%) |
Apr 09, 2020 | 59.22 | 60.32 | 57.84 | 59.76 | 125,995 | +1.22(+2.08%) |
Apr 08, 2020 | 57.45 | 58.86 | 56.62 | 58.54 | 129,842 | +1.51(+2.64%) |
Apr 07, 2020 | 59.87 | 60.56 | 56.70 | 57.03 | 164,105 | -1.38(-2.36%) |
Apr 06, 2020 | 54.82 | 58.68 | 54.55 | 58.41 | 196,036 | +4.60(+8.56%) |
Apr 03, 2020 | 54.52 | 55.75 | 51.94 | 53.81 | 305,104 | -0.65(-1.19%) |
Apr 02, 2020 | 53.01 | 54.66 | 52.72 | 54.45 | 174,276 | +1.53(+2.88%) |