Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 55.63 | 56.61 | 55.48 | 56.21 | 757,744 | +0.55(+0.98%) |
Jun 29, 2020 | 54.44 | 55.89 | 54.07 | 55.67 | 698,478 | +1.84(+3.42%) |
Jun 26, 2020 | 55.99 | 56.35 | 53.48 | 53.83 | 2,343,513 | -2.31(-4.11%) |
Jun 25, 2020 | 55.33 | 56.15 | 55.02 | 56.14 | 629,020 | +0.39(+0.69%) |
Jun 24, 2020 | 55.95 | 56.32 | 53.79 | 55.75 | 698,924 | -0.81(-1.44%) |
Jun 23, 2020 | 58.10 | 58.14 | 56.05 | 56.56 | 769,086 | -0.96(-1.67%) |
Jun 22, 2020 | 57.03 | 57.69 | 55.89 | 57.52 | 1,018,794 | +0.32(+0.56%) |
Jun 19, 2020 | 57.63 | 59.22 | 57.05 | 57.20 | 4,982,519 | -0.98(-1.69%) |
Jun 18, 2020 | 58.52 | 59.35 | 57.16 | 58.18 | 1,205,553 | -1.12(-1.89%) |
Jun 17, 2020 | 59.72 | 60.15 | 58.87 | 59.30 | 1,259,526 | -0.03(-0.04%) |
Jun 16, 2020 | 61.46 | 61.61 | 58.66 | 59.33 | 994,471 | -0.10(-0.17%) |
Jun 15, 2020 | 54.82 | 59.60 | 54.38 | 59.43 | 1,491,276 | +3.05(+5.41%) |
Jun 12, 2020 | 55.90 | 56.51 | 54.16 | 56.38 | 878,886 | +2.75(+5.12%) |
Jun 11, 2020 | 53.49 | 54.40 | 51.90 | 53.63 | 977,895 | -2.11(-3.79%) |
Jun 10, 2020 | 57.54 | 57.92 | 55.38 | 55.74 | 641,183 | -1.86(-3.24%) |
Jun 09, 2020 | 56.66 | 58.30 | 56.23 | 57.61 | 726,043 | -0.26(-0.45%) |
Jun 08, 2020 | 59.29 | 59.50 | 57.50 | 57.87 | 928,358 | -0.29(-0.50%) |
Jun 05, 2020 | 58.91 | 60.78 | 57.86 | 58.16 | 636,455 | +1.01(+1.77%) |
Jun 04, 2020 | 56.65 | 57.45 | 56.05 | 57.15 | 506,521 | +0.10(+0.18%) |
Jun 03, 2020 | 55.83 | 57.49 | 55.81 | 57.05 | 878,983 | +2.08(+3.78%) |
Jun 02, 2020 | 55.22 | 55.33 | 54.34 | 54.97 | 384,850 | +0.36(+0.67%) |
Jun 01, 2020 | 53.42 | 54.84 | 53.33 | 54.61 | 493,798 | +1.40(+2.63%) |
May 29, 2020 | 52.78 | 54.02 | 52.44 | 53.21 | 1,066,106 | -0.25(-0.46%) |
May 28, 2020 | 56.03 | 56.03 | 53.13 | 53.45 | 1,151,114 | -1.86(-3.36%) |
May 27, 2020 | 56.24 | 56.78 | 53.30 | 55.31 | 895,211 | +0.47(+0.87%) |
May 26, 2020 | 55.00 | 55.28 | 54.39 | 54.84 | 690,976 | +2.23(+4.24%) |
May 22, 2020 | 52.80 | 52.80 | 51.87 | 52.61 | 331,853 | +0.08(+0.16%) |
May 21, 2020 | 51.72 | 52.89 | 51.72 | 52.52 | 603,463 | +0.68(+1.31%) |
May 20, 2020 | 52.60 | 52.60 | 51.49 | 51.84 | 351,481 | +0.05(+0.10%) |
May 19, 2020 | 52.54 | 52.98 | 51.70 | 51.79 | 419,848 | -1.04(-1.97%) |
May 18, 2020 | 52.65 | 54.00 | 52.57 | 52.83 | 868,792 | +2.40(+4.76%) |
May 15, 2020 | 49.33 | 50.47 | 48.42 | 50.44 | 646,246 | +0.75(+1.50%) |
May 14, 2020 | 48.67 | 49.83 | 46.57 | 49.69 | 711,620 | +0.12(+0.24%) |
May 13, 2020 | 50.53 | 51.20 | 49.18 | 49.57 | 785,223 | -1.42(-2.78%) |
May 12, 2020 | 54.41 | 54.41 | 50.89 | 50.99 | 387,393 | -3.25(-6.00%) |
May 11, 2020 | 54.14 | 55.00 | 53.35 | 54.24 | 605,373 | -0.70(-1.28%) |
May 08, 2020 | 54.89 | 55.63 | 54.48 | 54.95 | 540,426 | +1.08(+2.00%) |
May 07, 2020 | 53.83 | 54.67 | 53.11 | 53.87 | 406,190 | +1.27(+2.42%) |
May 06, 2020 | 53.59 | 53.95 | 52.38 | 52.60 | 348,719 | -0.86(-1.60%) |
May 05, 2020 | 53.17 | 54.30 | 53.15 | 53.45 | 401,800 | +1.10(+2.10%) |
May 04, 2020 | 52.25 | 53.04 | 51.07 | 52.35 | 320,075 | -0.71(-1.34%) |
May 01, 2020 | 53.85 | 54.17 | 52.33 | 53.06 | 1,349,945 | -2.13(-3.86%) |
Apr 30, 2020 | 55.52 | 55.80 | 54.52 | 55.19 | 1,216,054 | -1.09(-1.94%) |
Apr 29, 2020 | 56.06 | 57.21 | 55.23 | 56.28 | 1,201,160 | +2.03(+3.75%) |
Apr 28, 2020 | 54.10 | 54.58 | 53.50 | 54.25 | 1,400,785 | +1.86(+3.54%) |
Apr 27, 2020 | 51.81 | 53.14 | 51.69 | 52.39 | 1,124,252 | +0.88(+1.71%) |
Apr 24, 2020 | 51.62 | 52.03 | 50.94 | 51.51 | 1,234,452 | +0.09(+0.18%) |
Apr 23, 2020 | 51.78 | 52.32 | 50.97 | 51.42 | 993,348 | -0.44(-0.85%) |
Apr 22, 2020 | 54.17 | 54.95 | 51.55 | 51.86 | 1,001,524 | -1.31(-2.47%) |
Apr 21, 2020 | 51.92 | 53.96 | 50.86 | 53.17 | 1,142,732 | +0.71(+1.36%) |
Apr 20, 2020 | 51.55 | 53.78 | 51.09 | 52.46 | 1,388,843 | -0.34(-0.64%) |
Apr 17, 2020 | 52.69 | 53.47 | 51.72 | 52.80 | 506,214 | +2.01(+3.96%) |
Apr 16, 2020 | 52.20 | 52.70 | 50.05 | 50.79 | 501,076 | -1.20(-2.31%) |
Apr 15, 2020 | 54.03 | 54.65 | 51.57 | 52.00 | 784,252 | -3.82(-6.85%) |
Apr 14, 2020 | 54.73 | 56.45 | 54.73 | 55.82 | 484,575 | +1.95(+3.62%) |
Apr 13, 2020 | 56.96 | 57.49 | 53.18 | 53.87 | 387,233 | -3.59(-6.25%) |
Apr 09, 2020 | 55.49 | 58.49 | 54.88 | 57.46 | 581,480 | +3.28(+6.05%) |
Apr 08, 2020 | 52.13 | 54.51 | 50.33 | 54.18 | 384,483 | +3.27(+6.43%) |
Apr 07, 2020 | 52.91 | 54.08 | 50.75 | 50.91 | 867,965 | -0.01(-0.02%) |
Apr 06, 2020 | 50.78 | 53.06 | 50.01 | 50.92 | 945,990 | +2.53(+5.24%) |
Apr 03, 2020 | 50.73 | 51.72 | 47.85 | 48.38 | 782,385 | -2.98(-5.81%) |
Apr 02, 2020 | 51.17 | 52.19 | 49.07 | 51.37 | 777,997 | -0.03(-0.07%) |