Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 54.67 | 56.84 | 54.67 | 56.33 | 48,876 | +1.57(+2.86%) |
Jun 29, 2020 | 53.87 | 55.08 | 52.71 | 54.76 | 53,294 | +2.02(+3.84%) |
Jun 26, 2020 | 55.44 | 55.44 | 52.60 | 52.74 | 98,982 | -3.26(-5.81%) |
Jun 25, 2020 | 54.25 | 56.19 | 54.25 | 55.99 | 34,655 | +1.13(+2.05%) |
Jun 24, 2020 | 56.75 | 56.87 | 54.11 | 54.87 | 53,182 | -2.48(-4.33%) |
Jun 23, 2020 | 59.71 | 59.71 | 57.35 | 57.35 | 36,142 | -1.21(-2.07%) |
Jun 22, 2020 | 58.54 | 58.97 | 57.47 | 58.56 | 31,632 | -0.65(-1.10%) |
Jun 19, 2020 | 59.33 | 59.65 | 57.30 | 59.21 | 168,986 | +0.59(+1.01%) |
Jun 18, 2020 | 57.95 | 60.00 | 57.79 | 58.62 | 37,398 | -0.18(-0.31%) |
Jun 17, 2020 | 60.88 | 60.94 | 58.12 | 58.81 | 48,543 | -2.13(-3.49%) |
Jun 16, 2020 | 62.07 | 62.63 | 59.26 | 60.94 | 72,618 | +0.84(+1.41%) |
Jun 15, 2020 | 56.34 | 60.66 | 56.19 | 60.09 | 67,811 | +2.46(+4.26%) |
Jun 12, 2020 | 58.67 | 58.85 | 55.59 | 57.64 | 62,957 | +1.72(+3.07%) |
Jun 11, 2020 | 59.09 | 59.09 | 55.91 | 55.92 | 108,008 | -5.04(-8.27%) |
Jun 10, 2020 | 62.78 | 63.11 | 60.14 | 60.96 | 61,063 | -1.98(-3.15%) |
Jun 09, 2020 | 64.31 | 64.57 | 61.89 | 62.94 | 66,937 | -2.28(-3.49%) |
Jun 08, 2020 | 65.39 | 66.45 | 63.90 | 65.22 | 60,479 | +1.13(+1.76%) |
Jun 05, 2020 | 62.27 | 64.90 | 62.08 | 64.09 | 75,487 | +4.61(+7.76%) |
Jun 04, 2020 | 58.81 | 60.59 | 58.51 | 59.48 | 68,733 | +0.18(+0.31%) |
Jun 03, 2020 | 57.57 | 60.39 | 57.31 | 59.29 | 68,753 | +2.92(+5.18%) |
Jun 02, 2020 | 56.72 | 57.96 | 56.09 | 56.37 | 42,695 | +0.38(+0.68%) |
Jun 01, 2020 | 56.10 | 57.26 | 54.78 | 55.99 | 51,938 | +0.26(+0.47%) |
May 29, 2020 | 56.40 | 56.40 | 55.22 | 55.73 | 53,508 | -1.16(-2.05%) |
May 28, 2020 | 59.48 | 59.48 | 56.89 | 56.89 | 52,541 | -1.96(-3.32%) |
May 27, 2020 | 57.69 | 59.48 | 56.16 | 58.85 | 59,631 | +2.94(+5.25%) |
May 26, 2020 | 57.05 | 57.62 | 55.48 | 55.91 | 69,309 | +1.02(+1.85%) |
May 22, 2020 | 54.86 | 54.97 | 53.62 | 54.90 | 33,486 | +0.20(+0.37%) |
May 21, 2020 | 55.19 | 55.87 | 54.59 | 54.70 | 53,978 | -0.04(-0.08%) |
May 20, 2020 | 53.12 | 54.84 | 52.72 | 54.74 | 81,339 | +3.82(+7.51%) |
May 19, 2020 | 51.90 | 53.24 | 50.85 | 50.92 | 63,249 | -0.99(-1.91%) |
May 18, 2020 | 52.75 | 53.93 | 51.77 | 51.91 | 91,046 | +1.44(+2.86%) |
May 15, 2020 | 49.53 | 50.97 | 49.38 | 50.46 | 46,144 | +0.77(+1.56%) |
May 14, 2020 | 47.10 | 49.90 | 45.42 | 49.69 | 84,329 | +1.31(+2.71%) |
May 13, 2020 | 49.53 | 49.78 | 47.02 | 48.38 | 92,359 | -1.59(-3.18%) |
May 12, 2020 | 52.39 | 53.86 | 49.79 | 49.97 | 84,988 | -3.22(-6.05%) |
May 11, 2020 | 55.10 | 55.27 | 52.46 | 53.18 | 71,155 | -1.90(-3.45%) |
May 08, 2020 | 54.30 | 55.65 | 53.40 | 55.09 | 68,813 | +2.89(+5.53%) |
May 07, 2020 | 53.68 | 53.79 | 51.97 | 52.20 | 57,675 | -0.57(-1.09%) |
May 06, 2020 | 53.52 | 53.52 | 51.71 | 52.78 | 51,244 | -0.08(-0.15%) |
May 05, 2020 | 55.58 | 56.55 | 52.36 | 52.85 | 77,528 | -1.27(-2.34%) |
May 04, 2020 | 54.71 | 55.79 | 52.86 | 54.12 | 64,331 | -1.21(-2.18%) |
May 01, 2020 | 57.06 | 58.71 | 54.23 | 55.33 | 101,379 | -2.57(-4.44%) |
Apr 30, 2020 | 56.67 | 58.63 | 55.35 | 57.90 | 92,107 | +0.12(+0.21%) |
Apr 29, 2020 | 55.26 | 59.13 | 54.26 | 57.78 | 66,788 | +4.64(+8.73%) |
Apr 28, 2020 | 53.92 | 54.49 | 52.58 | 53.14 | 50,709 | +0.13(+0.25%) |
Apr 27, 2020 | 51.37 | 53.99 | 51.05 | 53.01 | 61,848 | +2.12(+4.17%) |
Apr 24, 2020 | 49.53 | 51.49 | 48.98 | 50.89 | 44,878 | +1.60(+3.24%) |
Apr 23, 2020 | 49.39 | 50.57 | 49.11 | 49.29 | 42,161 | +0.36(+0.73%) |
Apr 22, 2020 | 50.83 | 50.83 | 48.75 | 48.93 | 38,109 | -0.40(-0.81%) |
Apr 21, 2020 | 49.10 | 49.95 | 48.12 | 49.33 | 48,186 | -1.22(-2.41%) |
Apr 20, 2020 | 49.68 | 51.58 | 48.64 | 50.55 | 63,483 | +0.87(+1.75%) |
Apr 17, 2020 | 47.85 | 50.01 | 47.68 | 49.68 | 59,262 | +3.87(+8.44%) |
Apr 16, 2020 | 47.40 | 47.88 | 44.38 | 45.81 | 83,936 | -1.49(-3.14%) |
Apr 15, 2020 | 47.74 | 49.75 | 46.52 | 47.30 | 63,155 | -2.42(-4.86%) |
Apr 14, 2020 | 51.80 | 52.81 | 48.50 | 49.72 | 75,839 | -0.96(-1.90%) |
Apr 13, 2020 | 53.85 | 54.07 | 49.97 | 50.68 | 76,693 | -4.15(-7.58%) |
Apr 09, 2020 | 52.04 | 55.46 | 52.04 | 54.83 | 74,106 | +4.71(+9.40%) |
Apr 08, 2020 | 48.10 | 51.05 | 47.58 | 50.12 | 64,791 | +2.49(+5.24%) |
Apr 07, 2020 | 47.80 | 50.36 | 46.95 | 47.63 | 93,612 | +1.11(+2.39%) |
Apr 06, 2020 | 45.28 | 48.24 | 45.18 | 46.52 | 106,229 | +3.40(+7.88%) |
Apr 03, 2020 | 46.10 | 46.10 | 42.78 | 43.12 | 60,528 | -3.27(-7.04%) |
Apr 02, 2020 | 44.88 | 47.14 | 44.88 | 46.39 | 46,078 | +0.98(+2.16%) |