Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 50.38 | 51.03 | 49.72 | 50.37 | 310,472 | -0.20(-0.40%) |
Jun 29, 2020 | 49.95 | 51.13 | 49.05 | 50.57 | 327,345 | +1.43(+2.91%) |
Jun 26, 2020 | 49.70 | 50.12 | 48.67 | 49.14 | 691,165 | -0.78(-1.56%) |
Jun 25, 2020 | 48.45 | 49.93 | 47.98 | 49.92 | 442,340 | +1.34(+2.76%) |
Jun 24, 2020 | 50.59 | 50.74 | 47.96 | 48.58 | 395,872 | -2.45(-4.80%) |
Jun 23, 2020 | 51.96 | 51.99 | 50.41 | 51.03 | 298,397 | -0.20(-0.39%) |
Jun 22, 2020 | 51.41 | 51.51 | 50.01 | 51.23 | 291,635 | -0.62(-1.20%) |
Jun 19, 2020 | 53.90 | 54.03 | 51.80 | 51.86 | 460,704 | -1.34(-2.52%) |
Jun 18, 2020 | 52.63 | 53.76 | 52.23 | 53.20 | 325,277 | -0.08(-0.15%) |
Jun 17, 2020 | 53.62 | 54.76 | 53.09 | 53.28 | 354,686 | -0.37(-0.68%) |
Jun 16, 2020 | 54.26 | 54.90 | 52.67 | 53.65 | 455,458 | +1.45(+2.78%) |
Jun 15, 2020 | 50.51 | 53.02 | 49.63 | 52.20 | 423,597 | +0.16(+0.32%) |
Jun 12, 2020 | 52.73 | 53.41 | 50.38 | 52.03 | 358,071 | +0.77(+1.50%) |
Jun 11, 2020 | 50.62 | 51.93 | 49.94 | 51.26 | 353,811 | -1.20(-2.29%) |
Jun 10, 2020 | 54.46 | 54.65 | 52.43 | 52.46 | 251,337 | -2.26(-4.14%) |
Jun 09, 2020 | 55.54 | 56.24 | 54.41 | 54.73 | 223,742 | -2.04(-3.60%) |
Jun 08, 2020 | 57.40 | 58.47 | 56.14 | 56.77 | 430,770 | +0.07(+0.13%) |
Jun 05, 2020 | 56.96 | 57.67 | 54.61 | 56.70 | 473,029 | +2.36(+4.34%) |
Jun 04, 2020 | 50.41 | 55.08 | 50.00 | 54.34 | 611,348 | +3.39(+6.65%) |
Jun 03, 2020 | 50.89 | 51.44 | 50.16 | 50.95 | 557,657 | +0.95(+1.90%) |
Jun 02, 2020 | 50.93 | 51.12 | 49.65 | 50.00 | 495,899 | -0.37(-0.74%) |
Jun 01, 2020 | 49.77 | 51.52 | 49.07 | 50.38 | 636,069 | +0.05(+0.09%) |
May 29, 2020 | 51.50 | 52.36 | 49.51 | 50.33 | 691,870 | -2.26(-4.29%) |
May 28, 2020 | 54.62 | 55.47 | 51.30 | 52.59 | 680,718 | -4.08(-7.21%) |
May 27, 2020 | 56.23 | 57.13 | 53.75 | 56.67 | 497,825 | +1.81(+3.30%) |
May 26, 2020 | 54.35 | 56.33 | 54.35 | 54.86 | 370,077 | +1.79(+3.37%) |
May 22, 2020 | 53.47 | 54.16 | 52.71 | 53.07 | 227,704 | -0.35(-0.65%) |
May 21, 2020 | 51.04 | 53.71 | 49.76 | 53.42 | 384,578 | +2.48(+4.88%) |
May 20, 2020 | 50.33 | 51.77 | 49.52 | 50.93 | 521,177 | +1.19(+2.39%) |
May 19, 2020 | 49.90 | 51.78 | 48.60 | 49.75 | 410,951 | -0.49(-0.98%) |
May 18, 2020 | 48.27 | 50.68 | 46.10 | 50.24 | 349,473 | +3.41(+7.28%) |
May 15, 2020 | 44.97 | 47.13 | 43.59 | 46.83 | 408,553 | +1.28(+2.81%) |
May 14, 2020 | 44.75 | 46.24 | 43.91 | 45.55 | 525,611 | -0.48(-1.03%) |
May 13, 2020 | 46.77 | 47.23 | 45.26 | 46.03 | 303,405 | -1.33(-2.82%) |
May 12, 2020 | 49.10 | 49.64 | 47.36 | 47.36 | 236,897 | -1.74(-3.53%) |
May 11, 2020 | 49.13 | 49.94 | 47.88 | 49.10 | 228,420 | -0.58(-1.16%) |
May 08, 2020 | 48.89 | 50.33 | 48.66 | 49.67 | 270,398 | +1.81(+3.78%) |
May 07, 2020 | 48.62 | 49.09 | 47.86 | 47.87 | 310,824 | +0.27(+0.58%) |
May 06, 2020 | 48.42 | 48.90 | 46.30 | 47.59 | 238,573 | -0.71(-1.48%) |
May 05, 2020 | 49.09 | 49.71 | 48.22 | 48.30 | 234,685 | -0.03(-0.06%) |
May 04, 2020 | 46.79 | 48.67 | 45.93 | 48.33 | 281,781 | +0.79(+1.67%) |
May 01, 2020 | 49.26 | 50.72 | 46.89 | 47.54 | 320,537 | -3.15(-6.22%) |
Apr 30, 2020 | 50.89 | 52.32 | 49.24 | 50.69 | 343,094 | -1.45(-2.79%) |
Apr 29, 2020 | 50.41 | 52.86 | 49.14 | 52.14 | 478,129 | +3.82(+7.90%) |
Apr 28, 2020 | 48.56 | 49.60 | 46.88 | 48.32 | 297,559 | +1.38(+2.94%) |
Apr 27, 2020 | 42.55 | 47.25 | 42.55 | 46.94 | 523,577 | +5.15(+12.33%) |
Apr 24, 2020 | 42.28 | 42.55 | 41.33 | 41.79 | 510,254 | -0.11(-0.26%) |
Apr 23, 2020 | 41.83 | 42.26 | 40.92 | 41.90 | 381,032 | +0.53(+1.28%) |
Apr 22, 2020 | 41.95 | 41.97 | 41.28 | 41.37 | 284,362 | +0.33(+0.80%) |
Apr 21, 2020 | 41.84 | 42.94 | 40.89 | 41.04 | 248,774 | -1.99(-4.63%) |
Apr 20, 2020 | 44.53 | 44.86 | 42.49 | 43.03 | 261,649 | -2.06(-4.56%) |
Apr 17, 2020 | 44.31 | 45.22 | 43.54 | 45.09 | 379,543 | +2.58(+6.06%) |
Apr 16, 2020 | 42.25 | 45.21 | 41.12 | 42.51 | 370,548 | +0.59(+1.42%) |
Apr 15, 2020 | 43.47 | 43.97 | 41.89 | 41.92 | 342,222 | -3.01(-6.71%) |
Apr 14, 2020 | 44.67 | 46.21 | 44.52 | 44.93 | 292,737 | +1.00(+2.29%) |
Apr 13, 2020 | 49.66 | 49.66 | 42.85 | 43.93 | 630,910 | -5.95(-11.92%) |
Apr 09, 2020 | 47.97 | 50.44 | 47.55 | 49.88 | 875,675 | +2.54(+5.36%) |
Apr 08, 2020 | 46.29 | 47.87 | 45.52 | 47.34 | 482,124 | +1.66(+3.64%) |
Apr 07, 2020 | 44.22 | 46.01 | 43.08 | 45.67 | 801,408 | +2.74(+6.38%) |
Apr 06, 2020 | 38.44 | 42.93 | 38.44 | 42.93 | 802,230 | +5.67(+15.22%) |
Apr 03, 2020 | 37.91 | 38.77 | 33.88 | 37.26 | 1,038,024 | -2.52(-6.34%) |
Apr 02, 2020 | 37.19 | 39.96 | 37.19 | 39.78 | 609,624 | +2.21(+5.88%) |