Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 52.29 | 52.78 | 51.79 | 52.09 | 305,792 | -0.55(-1.05%) |
Jun 29, 2020 | 51.75 | 52.75 | 51.06 | 52.64 | 331,702 | +1.66(+3.25%) |
Jun 26, 2020 | 50.34 | 51.96 | 49.15 | 50.99 | 1,017,641 | +0.06(+0.13%) |
Jun 25, 2020 | 49.54 | 50.92 | 49.03 | 50.92 | 188,429 | +1.17(+2.35%) |
Jun 24, 2020 | 49.77 | 50.22 | 49.08 | 49.76 | 191,747 | -0.53(-1.06%) |
Jun 23, 2020 | 51.58 | 51.58 | 50.09 | 50.29 | 150,326 | -0.37(-0.73%) |
Jun 22, 2020 | 49.76 | 51.07 | 49.16 | 50.66 | 242,817 | +0.72(+1.44%) |
Jun 19, 2020 | 50.81 | 51.57 | 49.75 | 49.94 | 594,104 | -0.33(-0.66%) |
Jun 18, 2020 | 50.38 | 50.97 | 49.76 | 50.27 | 261,795 | -0.42(-0.83%) |
Jun 17, 2020 | 51.92 | 51.92 | 50.17 | 50.69 | 260,340 | -1.20(-2.30%) |
Jun 16, 2020 | 53.06 | 53.42 | 51.23 | 51.89 | 198,367 | +0.95(+1.86%) |
Jun 15, 2020 | 49.38 | 51.08 | 48.65 | 50.94 | 177,868 | +0.32(+0.64%) |
Jun 12, 2020 | 51.16 | 51.39 | 49.01 | 50.62 | 220,139 | +1.45(+2.96%) |
Jun 11, 2020 | 51.05 | 52.01 | 49.15 | 49.17 | 320,282 | -4.50(-8.38%) |
Jun 10, 2020 | 55.86 | 55.86 | 53.59 | 53.67 | 274,701 | -1.66(-2.99%) |
Jun 09, 2020 | 53.54 | 55.79 | 53.38 | 55.32 | 233,682 | +0.88(+1.62%) |
Jun 08, 2020 | 54.17 | 55.08 | 53.83 | 54.44 | 207,277 | +0.89(+1.67%) |
Jun 05, 2020 | 53.70 | 54.99 | 52.31 | 53.55 | 220,465 | +1.73(+3.34%) |
Jun 04, 2020 | 52.56 | 52.80 | 51.37 | 51.82 | 211,978 | -1.24(-2.34%) |
Jun 03, 2020 | 52.96 | 53.94 | 52.64 | 53.06 | 270,298 | +0.75(+1.42%) |
Jun 02, 2020 | 51.36 | 53.05 | 50.71 | 52.31 | 257,720 | +1.24(+2.43%) |
Jun 01, 2020 | 50.55 | 51.48 | 50.37 | 51.07 | 241,779 | +0.51(+1.00%) |
May 29, 2020 | 51.43 | 51.43 | 49.65 | 50.57 | 321,566 | -1.07(-2.07%) |
May 28, 2020 | 53.30 | 53.34 | 51.45 | 51.63 | 222,223 | -1.11(-2.11%) |
May 27, 2020 | 53.13 | 53.65 | 51.29 | 52.75 | 300,517 | +0.55(+1.06%) |
May 26, 2020 | 51.72 | 53.10 | 51.37 | 52.19 | 223,247 | +2.01(+4.01%) |
May 22, 2020 | 50.81 | 51.02 | 49.73 | 50.18 | 149,042 | -0.63(-1.25%) |
May 21, 2020 | 51.54 | 51.69 | 50.63 | 50.81 | 282,750 | -0.69(-1.34%) |
May 20, 2020 | 50.82 | 51.87 | 50.74 | 51.50 | 202,289 | +1.47(+2.94%) |
May 19, 2020 | 51.28 | 51.86 | 49.99 | 50.03 | 294,190 | -1.48(-2.88%) |
May 18, 2020 | 51.19 | 52.33 | 51.16 | 51.51 | 231,520 | +2.17(+4.40%) |
May 15, 2020 | 49.29 | 49.90 | 47.56 | 49.34 | 176,220 | -0.20(-0.41%) |
May 14, 2020 | 48.73 | 49.68 | 47.20 | 49.54 | 231,755 | -0.18(-0.37%) |
May 13, 2020 | 49.40 | 50.38 | 48.61 | 49.73 | 249,004 | -0.22(-0.44%) |
May 12, 2020 | 52.59 | 53.56 | 49.85 | 49.95 | 201,002 | -2.54(-4.84%) |
May 11, 2020 | 54.34 | 54.82 | 52.06 | 52.49 | 306,992 | -2.49(-4.53%) |
May 08, 2020 | 52.41 | 55.62 | 51.52 | 54.98 | 426,907 | +3.79(+7.40%) |
May 07, 2020 | 51.26 | 52.32 | 50.38 | 51.19 | 331,870 | +0.35(+0.69%) |
May 06, 2020 | 50.70 | 51.50 | 50.20 | 50.84 | 220,728 | +0.05(+0.09%) |
May 05, 2020 | 51.52 | 51.79 | 50.55 | 50.80 | 220,912 | -0.08(-0.16%) |
May 04, 2020 | 50.56 | 51.02 | 49.36 | 50.88 | 294,301 | -0.09(-0.18%) |
May 01, 2020 | 51.61 | 51.86 | 49.88 | 50.97 | 349,179 | -2.17(-4.09%) |
Apr 30, 2020 | 54.54 | 55.01 | 52.54 | 53.14 | 400,716 | -2.61(-4.69%) |
Apr 29, 2020 | 54.67 | 57.64 | 54.65 | 55.75 | 432,771 | +2.68(+5.04%) |
Apr 28, 2020 | 51.51 | 55.00 | 51.51 | 53.08 | 965,230 | +6.95(+15.05%) |
Apr 27, 2020 | 45.23 | 46.58 | 44.88 | 46.13 | 359,064 | +1.55(+3.47%) |
Apr 24, 2020 | 44.18 | 44.78 | 43.63 | 44.59 | 148,390 | +0.40(+0.92%) |
Apr 23, 2020 | 43.34 | 45.24 | 43.34 | 44.18 | 177,692 | +1.09(+2.52%) |
Apr 22, 2020 | 42.25 | 43.49 | 41.58 | 43.10 | 251,083 | +2.03(+4.95%) |
Apr 21, 2020 | 41.73 | 41.85 | 40.63 | 41.06 | 205,210 | -1.52(-3.56%) |
Apr 20, 2020 | 41.76 | 43.69 | 41.42 | 42.58 | 198,356 | -0.09(-0.22%) |
Apr 17, 2020 | 43.37 | 44.01 | 42.57 | 42.67 | 188,069 | +0.39(+0.91%) |
Apr 16, 2020 | 42.24 | 42.46 | 40.89 | 42.29 | 228,028 | +0.28(+0.66%) |
Apr 15, 2020 | 42.87 | 43.32 | 40.78 | 42.01 | 226,676 | -2.49(-5.60%) |
Apr 14, 2020 | 43.15 | 45.05 | 42.69 | 44.50 | 287,528 | +2.25(+5.33%) |
Apr 13, 2020 | 42.56 | 42.83 | 41.76 | 42.25 | 222,217 | -0.55(-1.29%) |
Apr 09, 2020 | 42.84 | 43.66 | 42.00 | 42.80 | 401,034 | +0.94(+2.24%) |
Apr 08, 2020 | 42.19 | 42.58 | 41.13 | 41.86 | 206,558 | +0.75(+1.83%) |
Apr 07, 2020 | 42.92 | 43.53 | 40.56 | 41.11 | 241,236 | -0.43(-1.04%) |
Apr 06, 2020 | 40.56 | 41.73 | 40.27 | 41.54 | 245,833 | +2.61(+6.71%) |
Apr 03, 2020 | 39.70 | 40.03 | 38.05 | 38.93 | 186,021 | -0.85(-2.13%) |
Apr 02, 2020 | 38.22 | 41.01 | 38.22 | 39.78 | 223,817 | +1.43(+3.74%) |