Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 56.44 | 57.04 | 55.60 | 56.86 | 73,686 | +0.79(+1.42%) |
Jun 29, 2020 | 54.62 | 56.34 | 53.94 | 56.07 | 32,650 | +1.50(+2.75%) |
Jun 26, 2020 | 56.53 | 56.56 | 54.48 | 54.57 | 63,652 | -2.33(-4.09%) |
Jun 25, 2020 | 56.47 | 57.04 | 55.78 | 56.90 | 52,949 | +0.11(+0.19%) |
Jun 24, 2020 | 58.00 | 58.13 | 55.92 | 56.79 | 101,666 | -1.85(-3.16%) |
Jun 23, 2020 | 60.41 | 60.41 | 58.22 | 58.65 | 55,452 | -1.29(-2.15%) |
Jun 22, 2020 | 59.87 | 60.73 | 58.83 | 59.93 | 81,288 | -0.38(-0.62%) |
Jun 19, 2020 | 60.07 | 60.61 | 58.96 | 60.31 | 109,854 | +0.93(+1.57%) |
Jun 18, 2020 | 58.08 | 60.12 | 58.04 | 59.38 | 115,717 | +0.63(+1.08%) |
Jun 17, 2020 | 60.95 | 60.95 | 58.69 | 58.75 | 51,547 | -2.05(-3.38%) |
Jun 16, 2020 | 59.88 | 61.38 | 59.02 | 60.80 | 131,596 | +2.27(+3.88%) |
Jun 15, 2020 | 57.16 | 59.91 | 56.54 | 58.53 | 209,600 | -0.28(-0.47%) |
Jun 12, 2020 | 59.58 | 60.49 | 57.76 | 58.80 | 119,639 | +0.67(+1.16%) |
Jun 11, 2020 | 59.98 | 60.64 | 57.52 | 58.13 | 172,013 | -4.12(-6.62%) |
Jun 10, 2020 | 64.26 | 64.55 | 61.65 | 62.25 | 114,825 | -2.51(-3.87%) |
Jun 09, 2020 | 64.02 | 65.62 | 63.95 | 64.76 | 172,319 | -0.82(-1.25%) |
Jun 08, 2020 | 64.81 | 65.62 | 63.51 | 65.59 | 127,598 | +3.62(+5.84%) |
Jun 05, 2020 | 62.79 | 64.62 | 61.05 | 61.97 | 515,981 | +1.64(+2.71%) |
Jun 04, 2020 | 60.61 | 61.12 | 59.51 | 60.33 | 215,988 | -0.63(-1.04%) |
Jun 03, 2020 | 55.05 | 61.34 | 54.74 | 60.97 | 336,776 | +6.85(+12.66%) |
Jun 02, 2020 | 52.40 | 54.42 | 51.93 | 54.12 | 139,996 | +2.46(+4.76%) |
Jun 01, 2020 | 51.17 | 53.00 | 49.11 | 51.66 | 110,104 | +0.70(+1.38%) |
May 29, 2020 | 51.56 | 51.56 | 49.45 | 50.95 | 233,730 | -1.08(-2.08%) |
May 28, 2020 | 54.00 | 54.19 | 51.73 | 52.03 | 72,403 | -1.14(-2.14%) |
May 27, 2020 | 52.13 | 53.52 | 51.01 | 53.17 | 271,887 | +2.36(+4.64%) |
May 26, 2020 | 47.70 | 51.99 | 47.06 | 50.81 | 317,747 | +2.86(+5.97%) |
May 22, 2020 | 48.23 | 48.23 | 46.92 | 47.95 | 213,655 | -0.11(-0.23%) |
May 21, 2020 | 46.99 | 48.26 | 46.44 | 48.06 | 217,752 | +1.06(+2.26%) |
May 20, 2020 | 46.96 | 47.12 | 46.05 | 47.00 | 207,670 | +0.80(+1.74%) |
May 19, 2020 | 48.34 | 48.57 | 46.18 | 46.20 | 317,382 | -2.14(-4.43%) |
May 18, 2020 | 47.33 | 50.09 | 47.33 | 48.34 | 159,711 | +2.25(+4.88%) |
May 15, 2020 | 43.60 | 46.88 | 43.11 | 46.09 | 906,373 | +2.72(+6.26%) |
May 14, 2020 | 42.68 | 43.82 | 40.43 | 43.37 | 2,114,731 | -1.31(-2.93%) |
May 13, 2020 | 45.24 | 45.40 | 43.83 | 44.68 | 122,309 | -0.69(-1.53%) |
May 12, 2020 | 47.25 | 47.25 | 45.05 | 45.37 | 143,279 | -1.50(-3.19%) |
May 11, 2020 | 49.83 | 49.83 | 46.75 | 46.87 | 63,612 | -3.10(-6.21%) |
May 08, 2020 | 49.79 | 50.73 | 49.73 | 49.97 | 64,560 | +0.74(+1.51%) |
May 07, 2020 | 49.76 | 51.24 | 48.74 | 49.23 | 75,934 | +0.13(+0.26%) |
May 06, 2020 | 50.25 | 50.75 | 48.30 | 49.10 | 68,616 | -0.58(-1.18%) |
May 05, 2020 | 49.41 | 51.85 | 49.41 | 49.68 | 92,620 | +0.97(+1.99%) |
May 04, 2020 | 48.93 | 50.18 | 47.92 | 48.71 | 74,376 | -0.75(-1.52%) |
May 01, 2020 | 53.16 | 53.77 | 48.87 | 49.47 | 147,077 | -5.06(-9.27%) |
Apr 30, 2020 | 53.73 | 55.28 | 52.94 | 54.52 | 214,610 | +0.08(+0.15%) |
Apr 29, 2020 | 54.38 | 55.74 | 53.84 | 54.44 | 275,681 | +1.13(+2.12%) |
Apr 28, 2020 | 52.66 | 58.46 | 52.66 | 53.31 | 196,353 | +0.66(+1.26%) |
Apr 27, 2020 | 50.26 | 53.28 | 50.06 | 52.65 | 95,549 | +2.85(+5.71%) |
Apr 24, 2020 | 49.96 | 49.96 | 48.63 | 49.80 | 76,464 | -0.22(-0.44%) |
Apr 23, 2020 | 49.98 | 50.48 | 49.33 | 50.02 | 66,636 | +0.09(+0.18%) |
Apr 22, 2020 | 51.92 | 51.92 | 49.84 | 49.93 | 98,802 | -1.04(-2.04%) |
Apr 21, 2020 | 51.60 | 51.93 | 50.56 | 50.97 | 56,373 | -1.50(-2.85%) |
Apr 20, 2020 | 51.45 | 52.97 | 50.36 | 52.47 | 118,680 | +0.85(+1.65%) |
Apr 17, 2020 | 53.79 | 55.27 | 51.33 | 51.62 | 78,885 | -0.69(-1.33%) |
Apr 16, 2020 | 52.01 | 52.44 | 50.51 | 52.31 | 58,469 | -0.08(-0.15%) |
Apr 15, 2020 | 52.20 | 53.57 | 50.01 | 52.39 | 100,359 | -1.08(-2.02%) |
Apr 14, 2020 | 55.58 | 56.06 | 53.01 | 53.47 | 125,623 | -0.49(-0.90%) |
Apr 13, 2020 | 57.82 | 57.82 | 53.06 | 53.96 | 69,021 | -4.16(-7.16%) |
Apr 09, 2020 | 55.30 | 62.94 | 54.72 | 58.12 | 252,291 | +4.82(+9.04%) |
Apr 08, 2020 | 52.01 | 53.93 | 51.57 | 53.30 | 202,896 | +2.24(+4.39%) |
Apr 07, 2020 | 50.06 | 52.59 | 48.51 | 51.06 | 126,433 | +2.77(+5.73%) |
Apr 06, 2020 | 46.43 | 49.53 | 46.16 | 48.30 | 82,992 | +3.24(+7.19%) |
Apr 03, 2020 | 44.05 | 45.71 | 43.24 | 45.06 | 97,446 | +0.07(+0.15%) |
Apr 02, 2020 | 45.14 | 47.18 | 44.20 | 44.99 | 139,022 | -0.55(-1.20%) |