Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 52.97 | 53.59 | 52.80 | 53.50 | 157,890 | +0.48(+0.90%) |
Jun 29, 2020 | 52.09 | 53.06 | 51.77 | 53.02 | 117,410 | +1.03(+1.98%) |
Jun 26, 2020 | 53.11 | 53.25 | 51.85 | 51.99 | 317,679 | -1.15(-2.17%) |
Jun 25, 2020 | 52.74 | 53.15 | 52.40 | 53.15 | 53,727 | +0.10(+0.18%) |
Jun 24, 2020 | 54.02 | 54.13 | 52.52 | 53.05 | 176,594 | -1.35(-2.47%) |
Jun 23, 2020 | 54.69 | 54.77 | 54.34 | 54.40 | 77,901 | +0.24(+0.45%) |
Jun 22, 2020 | 53.62 | 54.22 | 53.51 | 54.15 | 359,084 | +0.33(+0.61%) |
Jun 19, 2020 | 55.07 | 55.07 | 53.59 | 53.83 | 93,748 | -0.41(-0.75%) |
Jun 18, 2020 | 54.00 | 54.42 | 53.86 | 54.24 | 64,608 | -0.08(-0.15%) |
Jun 17, 2020 | 54.74 | 54.74 | 54.23 | 54.32 | 109,202 | -0.17(-0.30%) |
Jun 16, 2020 | 54.98 | 54.98 | 53.54 | 54.48 | 141,690 | +1.06(+1.98%) |
Jun 15, 2020 | 51.65 | 53.59 | 51.61 | 53.43 | 92,716 | +0.39(+0.74%) |
Jun 12, 2020 | 53.77 | 53.95 | 51.97 | 53.03 | 136,126 | +0.59(+1.13%) |
Jun 11, 2020 | 53.55 | 54.15 | 52.33 | 52.44 | 330,603 | -2.87(-5.18%) |
Jun 10, 2020 | 56.14 | 56.14 | 55.06 | 55.31 | 208,737 | -0.75(-1.34%) |
Jun 09, 2020 | 56.36 | 56.36 | 55.76 | 56.06 | 321,656 | -0.80(-1.40%) |
Jun 08, 2020 | 56.20 | 56.87 | 56.20 | 56.86 | 380,806 | +1.00(+1.79%) |
Jun 05, 2020 | 55.98 | 56.40 | 55.73 | 55.86 | 91,434 | +1.08(+1.96%) |
Jun 04, 2020 | 54.70 | 55.17 | 54.48 | 54.78 | 126,286 | -0.08(-0.14%) |
Jun 03, 2020 | 54.28 | 54.97 | 54.28 | 54.86 | 111,291 | +0.91(+1.69%) |
Jun 02, 2020 | 53.77 | 53.97 | 53.52 | 53.95 | 82,943 | +0.34(+0.64%) |
Jun 01, 2020 | 52.97 | 53.72 | 52.97 | 53.61 | 93,804 | +0.49(+0.93%) |
May 29, 2020 | 52.68 | 53.18 | 52.39 | 53.11 | 141,457 | +0.28(+0.53%) |
May 28, 2020 | 53.65 | 53.68 | 52.70 | 52.83 | 97,654 | -0.54(-1.01%) |
May 27, 2020 | 53.09 | 53.38 | 52.13 | 53.37 | 151,928 | +0.91(+1.73%) |
May 26, 2020 | 52.75 | 52.93 | 52.40 | 52.46 | 976,980 | +0.76(+1.48%) |
May 22, 2020 | 51.79 | 51.79 | 51.38 | 51.70 | 52,072 | -0.06(-0.11%) |
May 21, 2020 | 51.70 | 52.03 | 51.27 | 51.76 | 114,530 | +0.03(+0.06%) |
May 20, 2020 | 51.79 | 51.83 | 51.43 | 51.73 | 121,628 | +0.81(+1.60%) |
May 19, 2020 | 51.39 | 51.80 | 50.91 | 50.91 | 138,759 | -0.39(-0.76%) |
May 18, 2020 | 50.69 | 51.62 | 50.69 | 51.30 | 833,805 | +1.86(+3.76%) |
May 15, 2020 | 48.52 | 49.46 | 48.52 | 49.44 | 115,625 | +0.75(+1.54%) |
May 14, 2020 | 47.74 | 48.81 | 47.22 | 48.69 | 172,577 | +0.50(+1.05%) |
May 13, 2020 | 48.98 | 49.13 | 47.84 | 48.19 | 157,164 | -0.95(-1.94%) |
May 12, 2020 | 50.53 | 50.53 | 49.14 | 49.14 | 78,982 | -1.04(-2.08%) |
May 11, 2020 | 50.12 | 50.57 | 49.94 | 50.18 | 94,066 | -0.19(-0.38%) |
May 08, 2020 | 49.94 | 50.39 | 49.76 | 50.37 | 124,236 | +0.95(+1.92%) |
May 07, 2020 | 49.20 | 49.66 | 49.20 | 49.42 | 190,278 | +0.77(+1.59%) |
May 06, 2020 | 48.94 | 49.21 | 48.65 | 48.65 | 213,653 | -0.10(-0.20%) |
May 05, 2020 | 49.27 | 49.39 | 48.65 | 48.75 | 77,145 | +0.02(+0.05%) |
May 04, 2020 | 47.95 | 48.73 | 47.72 | 48.72 | 75,509 | +0.18(+0.36%) |
May 01, 2020 | 48.75 | 49.03 | 48.33 | 48.55 | 133,256 | -1.39(-2.79%) |
Apr 30, 2020 | 50.24 | 50.39 | 49.61 | 49.94 | 153,310 | -0.73(-1.43%) |
Apr 29, 2020 | 50.45 | 50.88 | 50.14 | 50.67 | 144,704 | +1.21(+2.45%) |
Apr 28, 2020 | 50.08 | 50.36 | 49.22 | 49.46 | 160,412 | +0.11(+0.23%) |
Apr 27, 2020 | 48.92 | 49.64 | 48.83 | 49.34 | 146,172 | +0.99(+2.05%) |
Apr 24, 2020 | 48.00 | 48.49 | 47.56 | 48.35 | 118,905 | +0.76(+1.60%) |
Apr 23, 2020 | 47.75 | 48.20 | 47.52 | 47.59 | 184,869 | +0.07(+0.15%) |
Apr 22, 2020 | 47.71 | 47.74 | 47.27 | 47.52 | 71,101 | +0.68(+1.44%) |
Apr 21, 2020 | 47.18 | 47.34 | 46.53 | 46.84 | 108,581 | -1.12(-2.34%) |
Apr 20, 2020 | 48.18 | 48.80 | 47.96 | 47.96 | 606,916 | -0.81(-1.66%) |
Apr 17, 2020 | 48.76 | 48.86 | 48.07 | 48.78 | 103,735 | +1.16(+2.44%) |
Apr 16, 2020 | 47.32 | 47.99 | 46.82 | 47.61 | 164,774 | +0.46(+0.98%) |
Apr 15, 2020 | 47.05 | 47.41 | 46.67 | 47.15 | 75,193 | -1.03(-2.15%) |
Apr 14, 2020 | 47.38 | 48.19 | 47.36 | 48.19 | 486,989 | +1.73(+3.73%) |
Apr 13, 2020 | 46.37 | 46.56 | 45.62 | 46.45 | 152,388 | -0.06(-0.13%) |
Apr 09, 2020 | 46.36 | 47.15 | 46.17 | 46.51 | 340,316 | +0.74(+1.63%) |
Apr 08, 2020 | 45.15 | 45.92 | 44.80 | 45.77 | 507,871 | +1.24(+2.79%) |
Apr 07, 2020 | 45.74 | 46.23 | 44.41 | 44.53 | 251,658 | +0.43(+0.97%) |
Apr 06, 2020 | 42.38 | 44.28 | 42.32 | 44.10 | 650,423 | +3.14(+7.68%) |
Apr 03, 2020 | 41.49 | 41.62 | 40.41 | 40.95 | 84,874 | -0.76(-1.83%) |
Apr 02, 2020 | 41.04 | 41.95 | 40.88 | 41.72 | 230,915 | +0.30(+0.73%) |