Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 50.00 | 51.22 | 50.00 | 51.17 | 9,261 | +1.13(+2.27%) |
Jun 29, 2020 | 49.95 | 50.40 | 49.52 | 50.03 | 6,353 | +0.75(+1.53%) |
Jun 26, 2020 | 50.27 | 50.42 | 49.04 | 49.28 | 6,343 | -1.55(-3.05%) |
Jun 25, 2020 | 49.47 | 50.83 | 49.47 | 50.83 | 10,893 | +1.07(+2.15%) |
Jun 24, 2020 | 50.59 | 50.67 | 49.60 | 49.76 | 4,785 | -1.93(-3.73%) |
Jun 23, 2020 | 52.09 | 52.26 | 51.69 | 51.69 | 4,696 | +0.18(+0.35%) |
Jun 22, 2020 | 51.40 | 51.79 | 51.04 | 51.51 | 6,940 | -0.30(-0.57%) |
Jun 19, 2020 | 53.16 | 53.16 | 51.40 | 51.81 | 12,148 | -0.57(-1.08%) |
Jun 18, 2020 | 51.62 | 52.64 | 51.62 | 52.38 | 4,666 | +0.35(+0.66%) |
Jun 17, 2020 | 52.80 | 52.97 | 52.03 | 52.03 | 6,552 | -0.58(-1.10%) |
Jun 16, 2020 | 54.13 | 54.13 | 52.27 | 52.61 | 10,245 | +0.58(+1.11%) |
Jun 15, 2020 | 49.95 | 52.24 | 49.58 | 52.03 | 8,269 | +0.86(+1.69%) |
Jun 12, 2020 | 51.97 | 51.97 | 50.01 | 51.17 | 13,924 | +1.13(+2.27%) |
Jun 11, 2020 | 51.81 | 52.43 | 49.97 | 50.03 | 39,983 | -4.28(-7.87%) |
Jun 10, 2020 | 56.15 | 56.15 | 54.20 | 54.31 | 11,017 | -2.12(-3.76%) |
Jun 09, 2020 | 56.70 | 56.71 | 56.06 | 56.43 | 17,881 | -1.42(-2.45%) |
Jun 08, 2020 | 57.16 | 57.85 | 56.98 | 57.85 | 13,152 | +1.57(+2.78%) |
Jun 05, 2020 | 57.50 | 57.50 | 55.68 | 56.28 | 23,962 | +2.46(+4.58%) |
Jun 04, 2020 | 52.53 | 53.82 | 52.02 | 53.82 | 17,442 | +1.25(+2.37%) |
Jun 03, 2020 | 51.64 | 52.91 | 51.64 | 52.57 | 14,252 | +1.72(+3.39%) |
Jun 02, 2020 | 49.90 | 51.13 | 49.90 | 50.85 | 9,815 | +0.68(+1.36%) |
Jun 01, 2020 | 49.79 | 50.34 | 49.65 | 50.17 | 30,129 | +0.30(+0.59%) |
May 29, 2020 | 49.88 | 50.20 | 49.27 | 49.87 | 17,593 | -0.54(-1.07%) |
May 28, 2020 | 51.30 | 51.30 | 50.32 | 50.41 | 10,678 | -0.32(-0.64%) |
May 27, 2020 | 51.75 | 51.75 | 50.36 | 50.73 | 12,163 | +1.50(+3.04%) |
May 26, 2020 | 49.18 | 49.95 | 49.18 | 49.24 | 15,328 | +1.54(+3.23%) |
May 22, 2020 | 47.35 | 47.79 | 47.15 | 47.69 | 16,082 | +0.13(+0.28%) |
May 21, 2020 | 47.02 | 47.70 | 46.83 | 47.56 | 6,231 | +1.02(+2.19%) |
May 20, 2020 | 46.32 | 46.86 | 46.32 | 46.54 | 3,346 | +0.80(+1.75%) |
May 19, 2020 | 46.46 | 46.59 | 45.74 | 45.74 | 4,941 | -0.88(-1.88%) |
May 18, 2020 | 45.78 | 46.99 | 45.78 | 46.62 | 17,471 | +2.39(+5.40%) |
May 15, 2020 | 43.05 | 44.23 | 42.95 | 44.23 | 10,470 | +0.51(+1.16%) |
May 14, 2020 | 42.15 | 43.75 | 41.21 | 43.72 | 11,573 | +0.72(+1.66%) |
May 13, 2020 | 44.70 | 44.70 | 42.85 | 43.01 | 8,544 | -1.99(-4.42%) |
May 12, 2020 | 46.87 | 46.87 | 44.99 | 45.00 | 12,542 | -1.50(-3.23%) |
May 11, 2020 | 46.55 | 46.81 | 45.89 | 46.50 | 12,449 | -0.67(-1.41%) |
May 08, 2020 | 46.64 | 47.17 | 46.24 | 47.16 | 9,066 | +1.10(+2.39%) |
May 07, 2020 | 45.74 | 46.70 | 45.74 | 46.06 | 16,158 | +1.52(+3.41%) |
May 06, 2020 | 46.26 | 46.26 | 44.54 | 44.54 | 43,042 | -1.78(-3.85%) |
May 05, 2020 | 46.37 | 47.13 | 46.31 | 46.33 | 6,952 | +0.41(+0.89%) |
May 04, 2020 | 45.29 | 46.03 | 45.29 | 45.92 | 15,115 | -0.10(-0.23%) |
May 01, 2020 | 47.88 | 47.88 | 45.99 | 46.02 | 10,793 | -2.15(-4.46%) |
Apr 30, 2020 | 49.57 | 49.57 | 48.15 | 48.17 | 14,887 | -1.92(-3.83%) |
Apr 29, 2020 | 49.55 | 50.33 | 49.36 | 50.09 | 8,274 | +1.58(+3.26%) |
Apr 28, 2020 | 48.80 | 49.25 | 48.47 | 48.51 | 6,980 | +0.60(+1.26%) |
Apr 27, 2020 | 47.02 | 48.04 | 46.90 | 47.90 | 14,368 | +1.53(+3.31%) |
Apr 24, 2020 | 45.90 | 46.48 | 45.42 | 46.37 | 5,504 | +0.68(+1.48%) |
Apr 23, 2020 | 46.14 | 46.79 | 45.69 | 45.69 | 15,698 | -0.55(-1.19%) |
Apr 22, 2020 | 46.97 | 46.97 | 46.11 | 46.25 | 10,719 | +0.06(+0.13%) |
Apr 21, 2020 | 46.37 | 47.11 | 46.18 | 46.18 | 8,965 | -1.65(-3.45%) |
Apr 20, 2020 | 48.50 | 48.50 | 47.35 | 47.83 | 11,952 | -1.08(-2.21%) |
Apr 17, 2020 | 48.41 | 48.92 | 47.89 | 48.92 | 11,441 | +2.39(+5.14%) |
Apr 16, 2020 | 46.86 | 47.17 | 46.32 | 46.53 | 12,047 | -0.95(-2.00%) |
Apr 15, 2020 | 48.49 | 48.49 | 47.48 | 47.48 | 14,347 | -2.61(-5.20%) |
Apr 14, 2020 | 50.48 | 50.72 | 49.49 | 50.08 | 18,167 | +0.95(+1.92%) |
Apr 13, 2020 | 51.21 | 51.21 | 48.96 | 49.14 | 19,999 | -1.68(-3.30%) |
Apr 09, 2020 | 49.15 | 51.32 | 49.15 | 50.82 | 40,692 | +2.67(+5.54%) |
Apr 08, 2020 | 47.09 | 48.37 | 46.42 | 48.15 | 17,017 | +1.75(+3.77%) |
Apr 07, 2020 | 47.47 | 48.57 | 46.40 | 46.40 | 16,884 | +0.91(+2.00%) |
Apr 06, 2020 | 44.33 | 45.64 | 44.31 | 45.49 | 27,491 | +2.81(+6.59%) |
Apr 03, 2020 | 43.59 | 43.73 | 42.20 | 42.68 | 15,435 | -0.99(-2.28%) |
Apr 02, 2020 | 42.83 | 44.69 | 42.80 | 43.67 | 16,239 | +0.44(+1.02%) |