Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 49.05 | 50.12 | 48.72 | 49.86 | 647,001 | +0.64(+1.30%) |
Jun 29, 2020 | 49.05 | 49.50 | 48.61 | 49.22 | 696,917 | +0.56(+1.15%) |
Jun 26, 2020 | 49.29 | 49.29 | 48.04 | 48.66 | 868,220 | -0.71(-1.44%) |
Jun 25, 2020 | 48.56 | 49.46 | 48.10 | 49.37 | 540,906 | +0.70(+1.45%) |
Jun 24, 2020 | 49.06 | 49.32 | 47.87 | 48.67 | 1,075,379 | -1.01(-2.03%) |
Jun 23, 2020 | 50.16 | 50.30 | 49.59 | 49.68 | 523,797 | -0.10(-0.20%) |
Jun 22, 2020 | 49.71 | 49.90 | 48.88 | 49.78 | 659,195 | +0.28(+0.56%) |
Jun 19, 2020 | 50.07 | 50.50 | 49.14 | 49.50 | 1,681,899 | +0.27(+0.55%) |
Jun 18, 2020 | 48.18 | 49.27 | 48.18 | 49.23 | 793,325 | +0.61(+1.26%) |
Jun 17, 2020 | 48.78 | 49.31 | 48.44 | 48.61 | 906,722 | +0.38(+0.79%) |
Jun 16, 2020 | 48.61 | 48.90 | 47.11 | 48.23 | 740,985 | +0.88(+1.85%) |
Jun 15, 2020 | 45.83 | 47.84 | 45.23 | 47.36 | 1,059,267 | +0.91(+1.96%) |
Jun 12, 2020 | 47.41 | 48.79 | 45.38 | 46.45 | 2,104,258 | +0.24(+0.53%) |
Jun 11, 2020 | 47.24 | 47.48 | 45.92 | 46.20 | 959,705 | -2.01(-4.17%) |
Jun 10, 2020 | 50.76 | 50.83 | 48.17 | 48.22 | 1,599,521 | -2.26(-4.49%) |
Jun 09, 2020 | 51.96 | 52.16 | 50.44 | 50.48 | 1,023,965 | -1.60(-3.07%) |
Jun 08, 2020 | 50.17 | 52.55 | 50.17 | 52.08 | 1,046,591 | +1.91(+3.81%) |
Jun 05, 2020 | 50.40 | 51.26 | 49.88 | 50.16 | 982,179 | +0.34(+0.69%) |
Jun 04, 2020 | 49.60 | 50.37 | 49.26 | 49.82 | 1,069,604 | -0.28(-0.56%) |
Jun 03, 2020 | 51.19 | 51.94 | 50.06 | 50.10 | 944,064 | -0.76(-1.49%) |
Jun 02, 2020 | 49.42 | 50.95 | 49.09 | 50.86 | 787,177 | +0.85(+1.70%) |
Jun 01, 2020 | 49.13 | 50.40 | 49.06 | 50.01 | 715,224 | +0.60(+1.22%) |
May 29, 2020 | 49.71 | 50.07 | 48.03 | 49.41 | 1,380,483 | -0.23(-0.47%) |
May 28, 2020 | 50.09 | 50.75 | 49.54 | 49.64 | 597,450 | -0.25(-0.50%) |
May 27, 2020 | 49.30 | 49.99 | 48.72 | 49.89 | 989,437 | +0.59(+1.20%) |
May 26, 2020 | 49.84 | 50.62 | 49.23 | 49.30 | 618,554 | +0.53(+1.09%) |
May 22, 2020 | 48.82 | 49.04 | 48.38 | 48.77 | 414,282 | -0.05(-0.09%) |
May 21, 2020 | 49.16 | 49.57 | 48.59 | 48.81 | 556,540 | -0.67(-1.36%) |
May 20, 2020 | 49.73 | 50.46 | 49.30 | 49.48 | 1,130,493 | +0.04(+0.07%) |
May 19, 2020 | 49.19 | 50.00 | 49.12 | 49.45 | 691,163 | +0.07(+0.15%) |
May 18, 2020 | 48.55 | 49.75 | 48.31 | 49.38 | 903,406 | +1.98(+4.17%) |
May 15, 2020 | 46.49 | 47.43 | 45.88 | 47.40 | 1,327,663 | +0.69(+1.48%) |
May 14, 2020 | 46.57 | 46.71 | 45.62 | 46.71 | 1,040,869 | -0.15(-0.33%) |
May 13, 2020 | 47.51 | 47.79 | 46.30 | 46.86 | 1,206,328 | -0.34(-0.72%) |
May 12, 2020 | 48.29 | 48.48 | 47.19 | 47.20 | 910,307 | -0.77(-1.61%) |
May 11, 2020 | 47.32 | 48.35 | 46.92 | 47.98 | 796,933 | +0.68(+1.44%) |
May 08, 2020 | 46.83 | 47.37 | 46.51 | 47.29 | 548,629 | +0.85(+1.84%) |
May 07, 2020 | 47.48 | 47.70 | 46.11 | 46.44 | 1,028,703 | -0.57(-1.20%) |
May 06, 2020 | 46.85 | 47.55 | 46.47 | 47.01 | 734,526 | +0.34(+0.73%) |
May 05, 2020 | 46.62 | 47.18 | 46.57 | 46.66 | 667,054 | +0.60(+1.31%) |
May 04, 2020 | 47.39 | 47.39 | 45.96 | 46.06 | 950,058 | -1.27(-2.68%) |
May 01, 2020 | 47.72 | 48.16 | 46.19 | 47.33 | 851,160 | -0.56(-1.16%) |
Apr 30, 2020 | 46.93 | 48.96 | 46.52 | 47.89 | 2,221,096 | -0.93(-1.90%) |
Apr 29, 2020 | 48.69 | 49.33 | 48.11 | 48.81 | 1,058,885 | +0.48(+0.99%) |
Apr 28, 2020 | 47.88 | 49.33 | 47.58 | 48.34 | 1,373,347 | +1.35(+2.87%) |
Apr 27, 2020 | 46.12 | 47.19 | 46.00 | 46.99 | 1,479,387 | +0.78(+1.69%) |
Apr 24, 2020 | 46.08 | 46.32 | 45.42 | 46.21 | 957,347 | +0.40(+0.86%) |
Apr 23, 2020 | 44.99 | 46.16 | 44.87 | 45.81 | 867,706 | +1.23(+2.76%) |
Apr 22, 2020 | 45.07 | 45.27 | 44.53 | 44.58 | 662,381 | -0.06(-0.14%) |
Apr 21, 2020 | 45.36 | 45.61 | 44.40 | 44.64 | 814,692 | -1.05(-2.30%) |
Apr 20, 2020 | 46.11 | 46.64 | 45.21 | 45.69 | 1,031,618 | -0.91(-1.95%) |
Apr 17, 2020 | 46.26 | 46.86 | 44.97 | 46.60 | 1,206,339 | +0.93(+2.03%) |
Apr 16, 2020 | 46.61 | 46.68 | 44.62 | 45.68 | 1,091,809 | -0.69(-1.49%) |
Apr 15, 2020 | 46.29 | 47.09 | 45.54 | 46.37 | 1,324,092 | -0.60(-1.28%) |
Apr 14, 2020 | 46.12 | 47.27 | 45.17 | 46.97 | 1,135,864 | +1.72(+3.79%) |
Apr 13, 2020 | 45.42 | 45.71 | 44.14 | 45.25 | 892,300 | -0.07(-0.16%) |
Apr 09, 2020 | 45.10 | 46.73 | 44.85 | 45.33 | 1,529,573 | +1.44(+3.28%) |
Apr 08, 2020 | 43.60 | 44.19 | 42.27 | 43.89 | 1,393,453 | +1.59(+3.76%) |
Apr 07, 2020 | 42.66 | 44.01 | 42.20 | 42.30 | 1,134,604 | -0.44(-1.03%) |
Apr 06, 2020 | 41.68 | 43.46 | 41.61 | 42.74 | 1,335,873 | +2.88(+7.24%) |
Apr 03, 2020 | 38.27 | 40.38 | 38.11 | 39.85 | 2,515,638 | +1.40(+3.64%) |
Apr 02, 2020 | 39.53 | 39.63 | 35.95 | 38.45 | 3,028,441 | -2.08(-5.12%) |