Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 49.88 | 50.45 | 49.02 | 50.04 | 778,370 | -0.22(-0.44%) |
Jun 29, 2020 | 47.55 | 50.65 | 46.58 | 50.26 | 1,031,046 | +3.19(+6.79%) |
Jun 26, 2020 | 48.42 | 48.91 | 46.67 | 47.07 | 1,331,822 | -1.86(-3.80%) |
Jun 25, 2020 | 48.86 | 49.26 | 47.64 | 48.93 | 977,832 | -0.75(-1.50%) |
Jun 24, 2020 | 51.94 | 51.94 | 49.35 | 49.68 | 1,359,549 | -3.18(-6.02%) |
Jun 23, 2020 | 53.58 | 53.74 | 51.85 | 52.86 | 746,106 | -0.20(-0.38%) |
Jun 22, 2020 | 52.28 | 53.29 | 51.10 | 53.06 | 695,610 | +0.28(+0.53%) |
Jun 19, 2020 | 56.15 | 56.22 | 52.40 | 52.78 | 963,618 | -2.53(-4.57%) |
Jun 18, 2020 | 53.75 | 56.47 | 53.41 | 55.31 | 593,143 | +0.70(+1.28%) |
Jun 17, 2020 | 55.92 | 56.44 | 54.53 | 54.61 | 814,806 | -1.74(-3.09%) |
Jun 16, 2020 | 58.22 | 58.57 | 54.85 | 56.35 | 935,271 | +1.17(+2.13%) |
Jun 15, 2020 | 52.76 | 56.11 | 52.36 | 55.18 | 805,357 | -0.47(-0.84%) |
Jun 12, 2020 | 57.59 | 57.72 | 54.34 | 55.65 | 914,377 | +1.67(+3.10%) |
Jun 11, 2020 | 54.24 | 56.89 | 53.74 | 53.97 | 1,240,744 | -5.55(-9.33%) |
Jun 10, 2020 | 62.02 | 62.20 | 58.35 | 59.53 | 1,184,597 | -3.13(-5.00%) |
Jun 09, 2020 | 65.11 | 65.11 | 61.90 | 62.66 | 1,744,850 | -4.51(-6.71%) |
Jun 08, 2020 | 67.76 | 67.81 | 65.02 | 67.17 | 2,439,347 | +3.99(+6.32%) |
Jun 05, 2020 | 66.02 | 67.84 | 62.87 | 63.18 | 3,439,543 | +2.25(+3.69%) |
Jun 04, 2020 | 59.88 | 61.29 | 57.97 | 60.93 | 1,292,262 | +1.32(+2.22%) |
Jun 03, 2020 | 58.00 | 60.88 | 57.85 | 59.61 | 1,288,299 | +2.50(+4.37%) |
Jun 02, 2020 | 56.88 | 57.46 | 55.61 | 57.11 | 1,303,393 | +1.19(+2.14%) |
Jun 01, 2020 | 54.82 | 56.53 | 54.34 | 55.91 | 1,373,931 | +1.09(+2.00%) |
May 29, 2020 | 54.30 | 55.45 | 53.70 | 54.82 | 859,207 | -0.42(-0.76%) |
May 28, 2020 | 56.88 | 56.96 | 54.90 | 55.24 | 1,044,301 | -1.39(-2.46%) |
May 27, 2020 | 58.71 | 58.82 | 54.34 | 56.63 | 1,417,526 | +0.37(+0.65%) |
May 26, 2020 | 57.54 | 58.50 | 55.84 | 56.26 | 1,189,617 | +3.78(+7.21%) |
May 22, 2020 | 53.41 | 53.54 | 51.78 | 52.48 | 638,325 | -0.70(-1.31%) |
May 21, 2020 | 53.97 | 54.29 | 52.35 | 53.18 | 700,683 | -0.49(-0.91%) |
May 20, 2020 | 54.95 | 55.94 | 53.54 | 53.67 | 1,426,341 | +0.12(+0.22%) |
May 19, 2020 | 53.25 | 55.37 | 51.35 | 53.55 | 1,206,350 | +0.17(+0.32%) |
May 18, 2020 | 49.76 | 54.45 | 49.72 | 53.38 | 1,628,313 | +6.53(+13.93%) |
May 15, 2020 | 45.96 | 47.82 | 45.33 | 46.85 | 728,567 | +0.39(+0.84%) |
May 14, 2020 | 43.22 | 46.97 | 41.66 | 46.46 | 1,104,675 | +2.33(+5.28%) |
May 13, 2020 | 46.71 | 47.50 | 43.79 | 44.13 | 1,939,781 | -2.66(-5.68%) |
May 12, 2020 | 50.00 | 50.42 | 46.75 | 46.79 | 1,163,720 | -2.95(-5.92%) |
May 11, 2020 | 51.77 | 51.84 | 49.72 | 49.74 | 1,271,808 | -3.09(-5.86%) |
May 08, 2020 | 50.72 | 52.97 | 50.65 | 52.83 | 1,134,053 | +2.68(+5.34%) |
May 07, 2020 | 50.75 | 53.21 | 48.90 | 50.15 | 1,976,014 | +0.20(+0.40%) |
May 06, 2020 | 51.65 | 51.78 | 49.78 | 49.95 | 982,062 | -0.96(-1.88%) |
May 05, 2020 | 52.24 | 53.49 | 50.52 | 50.91 | 1,025,858 | -0.67(-1.29%) |
May 04, 2020 | 49.74 | 52.20 | 48.68 | 51.58 | 1,199,334 | +0.30(+0.58%) |
May 01, 2020 | 53.80 | 54.24 | 51.10 | 51.28 | 1,281,174 | -4.71(-8.41%) |
Apr 30, 2020 | 57.20 | 57.66 | 55.04 | 55.98 | 1,056,466 | -2.47(-4.22%) |
Apr 29, 2020 | 57.68 | 59.74 | 57.04 | 58.45 | 1,611,160 | +3.01(+5.42%) |
Apr 28, 2020 | 57.62 | 58.34 | 53.78 | 55.45 | 1,209,627 | -0.01(-0.02%) |
Apr 27, 2020 | 53.44 | 56.26 | 53.00 | 55.46 | 1,950,329 | +3.08(+5.89%) |
Apr 24, 2020 | 53.70 | 54.31 | 51.95 | 52.37 | 1,461,858 | -0.66(-1.24%) |
Apr 23, 2020 | 53.55 | 54.31 | 52.46 | 53.03 | 1,148,825 | -0.73(-1.35%) |
Apr 22, 2020 | 56.42 | 56.42 | 52.87 | 53.76 | 1,363,106 | -1.32(-2.40%) |
Apr 21, 2020 | 52.37 | 55.32 | 52.29 | 55.08 | 1,743,798 | +0.63(+1.15%) |
Apr 20, 2020 | 54.94 | 56.35 | 54.22 | 54.45 | 1,169,387 | -2.33(-4.10%) |
Apr 17, 2020 | 56.19 | 57.03 | 55.00 | 56.78 | 1,532,203 | +3.09(+5.76%) |
Apr 16, 2020 | 53.26 | 54.12 | 51.41 | 53.69 | 1,411,680 | -0.15(-0.28%) |
Apr 15, 2020 | 52.11 | 55.60 | 51.48 | 53.84 | 1,769,388 | -0.61(-1.11%) |
Apr 14, 2020 | 53.05 | 54.82 | 52.01 | 54.44 | 1,302,292 | +2.94(+5.70%) |
Apr 13, 2020 | 52.76 | 52.81 | 49.78 | 51.51 | 1,382,348 | -1.39(-2.63%) |
Apr 09, 2020 | 54.18 | 56.39 | 51.84 | 52.90 | 1,750,572 | +1.75(+3.42%) |
Apr 08, 2020 | 49.54 | 51.74 | 48.78 | 51.15 | 2,367,066 | +2.56(+5.26%) |
Apr 07, 2020 | 50.85 | 53.92 | 47.28 | 48.59 | 3,546,512 | +2.37(+5.12%) |
Apr 06, 2020 | 43.26 | 46.57 | 42.69 | 46.22 | 2,653,000 | +6.50(+16.36%) |
Apr 03, 2020 | 40.54 | 40.69 | 35.94 | 39.72 | 3,006,121 | -0.23(-0.57%) |
Apr 02, 2020 | 42.19 | 45.73 | 39.80 | 39.95 | 2,294,214 | -3.47(-8.00%) |