Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 58.03 | 59.43 | 57.93 | 59.20 | 252,948 | +0.88(+1.51%) |
Jun 29, 2020 | 56.99 | 58.44 | 56.85 | 58.32 | 192,704 | +2.37(+4.24%) |
Jun 26, 2020 | 56.29 | 56.60 | 55.43 | 55.95 | 845,581 | -0.90(-1.59%) |
Jun 25, 2020 | 54.83 | 56.94 | 54.69 | 56.85 | 259,112 | +1.56(+2.81%) |
Jun 24, 2020 | 56.95 | 57.25 | 55.27 | 55.29 | 224,068 | -2.57(-4.44%) |
Jun 23, 2020 | 59.31 | 59.31 | 57.79 | 57.87 | 126,216 | -0.18(-0.31%) |
Jun 22, 2020 | 56.57 | 58.31 | 55.88 | 58.05 | 167,964 | +1.01(+1.76%) |
Jun 19, 2020 | 59.24 | 59.24 | 56.65 | 57.04 | 318,146 | -1.23(-2.12%) |
Jun 18, 2020 | 57.43 | 58.88 | 57.43 | 58.27 | 148,875 | +0.01(+0.02%) |
Jun 17, 2020 | 59.94 | 59.94 | 58.13 | 58.26 | 148,941 | -1.41(-2.37%) |
Jun 16, 2020 | 60.79 | 60.79 | 58.67 | 59.68 | 150,291 | +1.79(+3.10%) |
Jun 15, 2020 | 54.43 | 58.73 | 53.92 | 57.88 | 204,083 | +1.50(+2.66%) |
Jun 12, 2020 | 58.95 | 58.95 | 55.06 | 56.39 | 281,052 | +0.25(+0.44%) |
Jun 11, 2020 | 58.63 | 58.76 | 56.08 | 56.14 | 234,190 | -5.48(-8.90%) |
Jun 10, 2020 | 63.34 | 63.34 | 60.77 | 61.62 | 170,303 | -1.77(-2.78%) |
Jun 09, 2020 | 63.37 | 65.23 | 62.52 | 63.39 | 217,315 | -1.26(-1.95%) |
Jun 08, 2020 | 64.42 | 65.67 | 64.42 | 64.65 | 253,046 | +1.12(+1.76%) |
Jun 05, 2020 | 63.39 | 64.80 | 62.65 | 63.53 | 281,052 | +2.78(+4.58%) |
Jun 04, 2020 | 58.53 | 61.43 | 57.98 | 60.75 | 226,584 | +1.29(+2.17%) |
Jun 03, 2020 | 58.07 | 60.09 | 58.07 | 59.46 | 163,074 | +2.61(+4.59%) |
Jun 02, 2020 | 56.28 | 57.35 | 55.91 | 56.85 | 170,165 | +1.21(+2.17%) |
Jun 01, 2020 | 55.50 | 56.75 | 55.25 | 55.65 | 191,979 | +0.61(+1.10%) |
May 29, 2020 | 54.92 | 55.51 | 54.17 | 55.04 | 269,987 | -0.72(-1.29%) |
May 28, 2020 | 58.11 | 58.11 | 55.58 | 55.76 | 210,082 | -1.18(-2.07%) |
May 27, 2020 | 56.92 | 57.31 | 56.06 | 56.94 | 231,425 | +1.68(+3.04%) |
May 26, 2020 | 54.79 | 55.89 | 54.58 | 55.26 | 153,711 | +2.88(+5.49%) |
May 22, 2020 | 52.57 | 52.57 | 51.38 | 52.38 | 112,863 | +0.36(+0.69%) |
May 21, 2020 | 52.64 | 53.33 | 51.73 | 52.02 | 162,092 | -0.89(-1.69%) |
May 20, 2020 | 52.15 | 53.57 | 52.13 | 52.91 | 170,556 | +2.07(+4.07%) |
May 19, 2020 | 52.09 | 52.94 | 50.84 | 50.84 | 131,849 | -1.81(-3.44%) |
May 18, 2020 | 49.57 | 53.10 | 49.57 | 52.66 | 243,470 | +5.10(+10.71%) |
May 15, 2020 | 47.80 | 49.23 | 47.28 | 47.56 | 631,129 | -0.17(-0.36%) |
May 14, 2020 | 44.38 | 47.81 | 43.60 | 47.73 | 281,970 | +1.77(+3.84%) |
May 13, 2020 | 47.72 | 47.72 | 45.17 | 45.97 | 173,869 | -2.23(-4.64%) |
May 12, 2020 | 50.31 | 50.68 | 48.15 | 48.20 | 187,743 | -2.05(-4.07%) |
May 11, 2020 | 49.68 | 50.76 | 47.97 | 50.25 | 238,526 | -0.52(-1.02%) |
May 08, 2020 | 50.43 | 50.79 | 49.35 | 50.76 | 252,995 | +1.63(+3.32%) |
May 07, 2020 | 49.20 | 49.65 | 48.36 | 49.13 | 174,268 | +0.94(+1.96%) |
May 06, 2020 | 48.87 | 49.27 | 47.53 | 48.19 | 215,734 | -0.63(-1.29%) |
May 05, 2020 | 47.33 | 50.24 | 47.33 | 48.82 | 333,257 | +3.48(+7.67%) |
May 04, 2020 | 47.67 | 47.71 | 44.76 | 45.34 | 424,214 | -3.15(-6.49%) |
May 01, 2020 | 47.97 | 48.65 | 46.67 | 48.49 | 271,770 | -0.90(-1.81%) |
Apr 30, 2020 | 50.40 | 53.31 | 47.49 | 49.39 | 364,705 | -3.99(-7.47%) |
Apr 29, 2020 | 50.93 | 54.18 | 50.69 | 53.38 | 289,289 | +4.04(+8.20%) |
Apr 28, 2020 | 48.77 | 49.75 | 47.89 | 49.33 | 287,208 | +2.21(+4.68%) |
Apr 27, 2020 | 45.82 | 47.78 | 45.82 | 47.13 | 421,461 | +1.65(+3.63%) |
Apr 24, 2020 | 44.14 | 45.72 | 44.05 | 45.48 | 231,249 | +1.41(+3.21%) |
Apr 23, 2020 | 42.72 | 44.52 | 42.66 | 44.06 | 188,600 | +1.23(+2.86%) |
Apr 22, 2020 | 42.66 | 43.76 | 41.98 | 42.84 | 164,540 | +1.30(+3.13%) |
Apr 21, 2020 | 42.37 | 42.70 | 41.12 | 41.54 | 179,424 | -2.42(-5.51%) |
Apr 20, 2020 | 43.08 | 44.55 | 42.59 | 43.96 | 169,902 | -0.35(-0.79%) |
Apr 17, 2020 | 44.54 | 45.27 | 43.54 | 44.31 | 227,536 | +1.44(+3.36%) |
Apr 16, 2020 | 43.13 | 44.02 | 41.41 | 42.86 | 311,716 | -0.43(-1.00%) |
Apr 15, 2020 | 45.16 | 45.25 | 43.08 | 43.30 | 260,237 | -4.03(-8.52%) |
Apr 14, 2020 | 47.91 | 48.34 | 46.81 | 47.33 | 132,891 | +0.85(+1.83%) |
Apr 13, 2020 | 48.34 | 48.34 | 46.07 | 46.48 | 150,666 | -2.53(-5.15%) |
Apr 09, 2020 | 46.61 | 49.20 | 45.57 | 49.01 | 212,261 | +3.79(+8.38%) |
Apr 08, 2020 | 44.78 | 45.75 | 43.30 | 45.22 | 250,496 | +1.35(+3.07%) |
Apr 07, 2020 | 44.94 | 46.17 | 43.26 | 43.87 | 258,468 | +0.43(+1.00%) |
Apr 06, 2020 | 41.99 | 43.44 | 41.20 | 43.44 | 363,589 | +3.26(+8.12%) |
Apr 03, 2020 | 40.84 | 41.19 | 39.02 | 40.18 | 209,821 | -1.21(-2.92%) |
Apr 02, 2020 | 40.05 | 41.71 | 39.85 | 41.38 | 178,322 | +0.59(+1.46%) |