Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 54.39 | 57.76 | 54.39 | 56.43 | 75,784 | +2.06(+3.79%) |
Jun 29, 2020 | 54.52 | 56.29 | 54.11 | 54.38 | 31,453 | +0.58(+1.07%) |
Jun 26, 2020 | 54.40 | 54.73 | 52.07 | 53.80 | 111,088 | -1.01(-1.85%) |
Jun 25, 2020 | 53.58 | 55.12 | 52.90 | 54.81 | 43,744 | +1.40(+2.63%) |
Jun 24, 2020 | 52.51 | 53.98 | 51.60 | 53.41 | 48,697 | +0.15(+0.28%) |
Jun 23, 2020 | 55.43 | 56.21 | 52.78 | 53.26 | 44,901 | -1.70(-3.09%) |
Jun 22, 2020 | 51.58 | 55.40 | 50.87 | 54.96 | 53,607 | +3.07(+5.91%) |
Jun 19, 2020 | 53.92 | 55.44 | 47.75 | 51.89 | 235,094 | -1.99(-3.69%) |
Jun 18, 2020 | 54.78 | 56.89 | 53.50 | 53.88 | 51,667 | -1.53(-2.77%) |
Jun 17, 2020 | 56.58 | 56.97 | 55.24 | 55.41 | 28,512 | -1.67(-2.93%) |
Jun 16, 2020 | 58.08 | 59.28 | 56.70 | 57.09 | 31,960 | +1.03(+1.84%) |
Jun 15, 2020 | 54.33 | 56.57 | 53.53 | 56.06 | 41,948 | +0.42(+0.75%) |
Jun 12, 2020 | 57.17 | 57.80 | 54.38 | 55.64 | 40,797 | +0.37(+0.67%) |
Jun 11, 2020 | 55.12 | 56.91 | 54.68 | 55.27 | 48,711 | -2.47(-4.28%) |
Jun 10, 2020 | 60.94 | 61.61 | 57.35 | 57.74 | 64,469 | -3.07(-5.04%) |
Jun 09, 2020 | 59.88 | 62.20 | 58.16 | 60.80 | 39,900 | -0.25(-0.41%) |
Jun 08, 2020 | 59.74 | 61.06 | 57.49 | 61.05 | 37,800 | +2.27(+3.86%) |
Jun 05, 2020 | 60.42 | 61.24 | 58.26 | 58.79 | 51,023 | +0.65(+1.12%) |
Jun 04, 2020 | 57.84 | 59.07 | 56.19 | 58.14 | 49,263 | +0.06(+0.10%) |
Jun 03, 2020 | 57.59 | 59.33 | 56.84 | 58.08 | 40,180 | +1.23(+2.16%) |
Jun 02, 2020 | 57.03 | 57.53 | 55.62 | 56.85 | 56,185 | +0.51(+0.91%) |
Jun 01, 2020 | 55.58 | 57.57 | 54.62 | 56.34 | 62,014 | +1.16(+2.10%) |
May 29, 2020 | 55.17 | 55.51 | 52.82 | 55.18 | 61,680 | -0.08(-0.15%) |
May 28, 2020 | 57.90 | 57.90 | 54.91 | 55.27 | 43,580 | -1.82(-3.19%) |
May 27, 2020 | 55.45 | 57.59 | 54.73 | 57.09 | 43,179 | +2.84(+5.24%) |
May 26, 2020 | 53.89 | 55.07 | 53.61 | 54.24 | 39,081 | +0.75(+1.41%) |
May 22, 2020 | 53.89 | 54.31 | 52.47 | 53.49 | 16,254 | +0.08(+0.16%) |
May 21, 2020 | 52.91 | 54.02 | 52.38 | 53.41 | 26,312 | +0.81(+1.54%) |
May 20, 2020 | 51.93 | 52.94 | 51.11 | 52.60 | 51,430 | +1.23(+2.39%) |
May 19, 2020 | 53.94 | 54.77 | 51.04 | 51.37 | 37,220 | -3.20(-5.86%) |
May 18, 2020 | 51.94 | 55.35 | 51.94 | 54.57 | 67,497 | +4.38(+8.74%) |
May 15, 2020 | 50.13 | 50.98 | 49.08 | 50.18 | 35,199 | -0.24(-0.48%) |
May 14, 2020 | 48.60 | 50.60 | 47.66 | 50.43 | 56,020 | +0.67(+1.34%) |
May 13, 2020 | 50.30 | 50.33 | 47.50 | 49.76 | 67,597 | -1.27(-2.49%) |
May 12, 2020 | 52.45 | 53.57 | 50.81 | 51.03 | 61,289 | -1.49(-2.83%) |
May 11, 2020 | 52.66 | 54.40 | 51.27 | 52.52 | 57,953 | -0.74(-1.40%) |
May 08, 2020 | 53.65 | 54.76 | 52.37 | 53.26 | 62,003 | +0.35(+0.67%) |
May 07, 2020 | 50.85 | 53.04 | 50.85 | 52.91 | 56,231 | +2.57(+5.11%) |
May 06, 2020 | 49.91 | 51.81 | 48.32 | 50.33 | 86,313 | +0.71(+1.42%) |
May 05, 2020 | 53.49 | 53.49 | 49.35 | 49.63 | 71,447 | -2.45(-4.71%) |
May 04, 2020 | 52.39 | 54.02 | 50.91 | 52.08 | 68,809 | -1.22(-2.28%) |
May 01, 2020 | 56.11 | 58.07 | 53.09 | 53.30 | 81,809 | -4.41(-7.65%) |
Apr 30, 2020 | 64.83 | 68.95 | 57.59 | 57.71 | 143,907 | -12.99(-18.37%) |
Apr 29, 2020 | 68.73 | 73.98 | 66.23 | 70.70 | 595,100 | +5.24(+8.00%) |
Apr 28, 2020 | 65.70 | 66.42 | 63.35 | 65.46 | 92,092 | +1.48(+2.31%) |
Apr 27, 2020 | 65.11 | 65.38 | 63.15 | 63.98 | 81,937 | -0.46(-0.71%) |
Apr 24, 2020 | 62.44 | 65.20 | 62.44 | 64.43 | 83,316 | +0.20(+0.30%) |
Apr 23, 2020 | 61.86 | 65.03 | 58.15 | 64.24 | 93,679 | +3.51(+5.78%) |
Apr 22, 2020 | 57.61 | 62.05 | 57.61 | 60.73 | 66,638 | +0.37(+0.62%) |
Apr 21, 2020 | 57.43 | 61.88 | 56.71 | 60.36 | 50,383 | +1.18(+1.99%) |
Apr 20, 2020 | 57.49 | 60.46 | 57.49 | 59.18 | 32,195 | -0.61(-1.03%) |
Apr 17, 2020 | 57.65 | 60.82 | 55.74 | 59.79 | 53,929 | +3.82(+6.82%) |
Apr 16, 2020 | 55.44 | 56.18 | 51.91 | 55.97 | 95,051 | +1.84(+3.40%) |
Apr 15, 2020 | 55.12 | 57.43 | 53.57 | 54.13 | 47,445 | -2.89(-5.07%) |
Apr 14, 2020 | 58.65 | 60.14 | 56.80 | 57.02 | 32,109 | -0.63(-1.10%) |
Apr 13, 2020 | 59.06 | 60.27 | 55.74 | 57.65 | 57,441 | -2.00(-3.35%) |
Apr 09, 2020 | 55.73 | 60.09 | 53.42 | 59.65 | 71,475 | +5.18(+9.52%) |
Apr 08, 2020 | 53.07 | 54.97 | 52.64 | 54.47 | 67,175 | +3.06(+5.95%) |
Apr 07, 2020 | 53.75 | 53.75 | 48.06 | 51.41 | 82,713 | -1.45(-2.74%) |
Apr 06, 2020 | 54.52 | 55.60 | 49.80 | 52.86 | 66,273 | +0.43(+0.81%) |
Apr 03, 2020 | 51.16 | 52.45 | 47.77 | 52.43 | 50,700 | +1.34(+2.62%) |
Apr 02, 2020 | 50.60 | 54.18 | 49.55 | 51.09 | 66,322 | -0.82(-1.57%) |