Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 51.63 | 52.47 | 51.51 | 52.23 | 443,866 | +0.53(+1.03%) |
Jun 29, 2020 | 51.12 | 51.70 | 50.86 | 51.70 | 386,231 | +0.94(+1.85%) |
Jun 26, 2020 | 51.64 | 51.70 | 50.61 | 50.76 | 623,600 | -1.26(-2.42%) |
Jun 25, 2020 | 51.45 | 52.08 | 51.08 | 52.02 | 610,751 | +0.42(+0.81%) |
Jun 24, 2020 | 52.73 | 52.73 | 51.29 | 51.60 | 952,687 | -1.59(-2.99%) |
Jun 23, 2020 | 53.47 | 53.73 | 53.13 | 53.19 | 319,636 | +0.07(+0.13%) |
Jun 22, 2020 | 52.97 | 53.23 | 52.63 | 53.12 | 500,064 | -0.13(-0.24%) |
Jun 19, 2020 | 53.96 | 54.09 | 52.85 | 53.25 | 762,900 | -0.14(-0.26%) |
Jun 18, 2020 | 53.03 | 53.62 | 53.00 | 53.39 | 499,452 | -0.08(-0.15%) |
Jun 17, 2020 | 54.03 | 54.03 | 53.31 | 53.47 | 1,219,614 | -0.36(-0.67%) |
Jun 16, 2020 | 54.60 | 54.60 | 52.90 | 53.83 | 681,121 | +1.00(+1.89%) |
Jun 15, 2020 | 50.98 | 52.98 | 50.79 | 52.83 | 511,740 | +0.54(+1.03%) |
Jun 12, 2020 | 53.07 | 53.23 | 51.26 | 52.29 | 553,000 | +0.82(+1.59%) |
Jun 11, 2020 | 53.48 | 53.52 | 51.33 | 51.47 | 860,406 | -3.71(-6.72%) |
Jun 10, 2020 | 55.90 | 55.98 | 55.17 | 55.18 | 468,810 | -0.70(-1.25%) |
Jun 09, 2020 | 56.13 | 56.22 | 55.57 | 55.88 | 469,527 | -0.81(-1.43%) |
Jun 08, 2020 | 56.40 | 56.69 | 55.94 | 56.69 | 666,233 | +0.93(+1.67%) |
Jun 05, 2020 | 55.29 | 56.25 | 55.21 | 55.76 | 700,600 | +1.63(+3.01%) |
Jun 04, 2020 | 53.78 | 54.19 | 53.64 | 54.13 | 415,477 | +0.31(+0.58%) |
Jun 03, 2020 | 53.42 | 53.98 | 53.33 | 53.82 | 736,572 | +1.12(+2.13%) |
Jun 02, 2020 | 52.28 | 52.70 | 52.15 | 52.70 | 585,871 | +0.57(+1.09%) |
Jun 01, 2020 | 51.87 | 52.35 | 51.60 | 52.13 | 495,921 | +0.07(+0.13%) |
May 29, 2020 | 51.78 | 52.13 | 51.13 | 52.06 | 546,600 | +0.09(+0.17%) |
May 28, 2020 | 52.56 | 52.64 | 51.82 | 51.97 | 536,737 | -0.19(-0.36%) |
May 27, 2020 | 52.00 | 52.17 | 50.92 | 52.16 | 526,844 | +1.04(+2.03%) |
May 26, 2020 | 51.25 | 51.56 | 51.06 | 51.12 | 356,055 | +0.97(+1.93%) |
May 22, 2020 | 49.81 | 50.16 | 49.63 | 50.15 | 280,400 | +0.13(+0.26%) |
May 21, 2020 | 50.41 | 50.48 | 49.75 | 50.02 | 320,159 | -0.40(-0.79%) |
May 20, 2020 | 50.17 | 50.56 | 50.03 | 50.42 | 523,362 | +1.11(+2.25%) |
May 19, 2020 | 49.74 | 50.10 | 49.29 | 49.31 | 347,735 | -0.47(-0.94%) |
May 18, 2020 | 49.24 | 49.99 | 49.23 | 49.78 | 431,808 | +1.84(+3.84%) |
May 15, 2020 | 47.63 | 48.06 | 47.22 | 47.94 | 370,500 | +0.06(+0.13%) |
May 14, 2020 | 46.50 | 47.88 | 46.08 | 47.88 | 614,372 | +0.74(+1.57%) |
May 13, 2020 | 48.07 | 48.07 | 46.71 | 47.14 | 512,536 | -0.99(-2.06%) |
May 12, 2020 | 49.63 | 49.63 | 48.13 | 48.13 | 524,575 | -1.28(-2.59%) |
May 11, 2020 | 49.16 | 49.74 | 49.00 | 49.41 | 386,077 | -0.15(-0.30%) |
May 08, 2020 | 48.99 | 49.67 | 48.96 | 49.56 | 539,500 | +1.04(+2.14%) |
May 07, 2020 | 48.73 | 49.10 | 48.41 | 48.52 | 508,272 | +0.43(+0.89%) |
May 06, 2020 | 48.56 | 48.91 | 48.01 | 48.09 | 546,883 | -0.24(-0.50%) |
May 05, 2020 | 48.67 | 49.05 | 48.22 | 48.33 | 1,890,686 | +0.26(+0.54%) |
May 04, 2020 | 47.46 | 48.07 | 47.30 | 48.07 | 681,357 | +0.06(+0.12%) |
May 01, 2020 | 49.04 | 49.05 | 47.81 | 48.01 | 699,200 | -1.92(-3.85%) |
Apr 30, 2020 | 50.70 | 50.70 | 49.77 | 49.93 | 616,742 | -0.69(-1.36%) |
Apr 29, 2020 | 49.69 | 50.91 | 49.69 | 50.62 | 468,171 | +1.76(+3.60%) |
Apr 28, 2020 | 49.53 | 49.66 | 48.63 | 48.86 | 604,320 | +0.17(+0.35%) |
Apr 27, 2020 | 48.01 | 48.88 | 47.86 | 48.69 | 448,454 | +1.00(+2.10%) |
Apr 24, 2020 | 47.43 | 47.77 | 46.93 | 47.69 | 395,500 | +0.72(+1.53%) |
Apr 23, 2020 | 47.00 | 47.80 | 46.94 | 46.97 | 434,476 | +0.08(+0.17%) |
Apr 22, 2020 | 47.10 | 47.14 | 46.47 | 46.89 | 417,203 | +0.76(+1.65%) |
Apr 21, 2020 | 46.68 | 46.89 | 45.86 | 46.13 | 663,501 | -1.43(-3.01%) |
Apr 20, 2020 | 47.51 | 48.30 | 47.31 | 47.56 | 483,749 | -0.61(-1.27%) |
Apr 17, 2020 | 47.97 | 48.26 | 47.46 | 48.17 | 585,800 | +1.79(+3.86%) |
Apr 16, 2020 | 46.38 | 46.78 | 45.92 | 46.38 | 699,214 | -0.04(-0.09%) |
Apr 15, 2020 | 46.98 | 46.98 | 46.01 | 46.42 | 368,499 | -1.39(-2.91%) |
Apr 14, 2020 | 47.33 | 47.93 | 47.08 | 47.81 | 1,369,554 | +1.24(+2.66%) |
Apr 13, 2020 | 46.98 | 47.27 | 45.88 | 46.57 | 620,025 | -0.71(-1.50%) |
Apr 09, 2020 | 47.43 | 47.82 | 46.74 | 47.28 | 1,190,400 | +0.88(+1.89%) |
Apr 08, 2020 | 45.33 | 46.60 | 44.73 | 46.41 | 646,133 | +1.80(+4.05%) |
Apr 07, 2020 | 46.01 | 46.23 | 44.56 | 44.60 | 779,142 | -0.05(-0.11%) |
Apr 06, 2020 | 43.56 | 44.90 | 43.50 | 44.65 | 936,192 | +2.72(+6.49%) |
Apr 03, 2020 | 42.13 | 42.82 | 41.40 | 41.93 | 499,600 | -0.48(-1.13%) |
Apr 02, 2020 | 41.68 | 42.94 | 41.40 | 42.41 | 581,710 | +0.56(+1.35%) |