Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 56.31 | 58.47 | 55.62 | 58.17 | 1,256,430 | +1.06(+1.86%) |
Jun 29, 2020 | 56.31 | 57.48 | 56.07 | 57.11 | 1,059,191 | +0.60(+1.06%) |
Jun 26, 2020 | 58.20 | 58.38 | 56.27 | 56.51 | 1,524,770 | -1.76(-3.03%) |
Jun 25, 2020 | 57.82 | 58.34 | 56.65 | 58.27 | 1,130,850 | +0.26(+0.44%) |
Jun 24, 2020 | 59.25 | 59.98 | 57.68 | 58.01 | 974,029 | -1.76(-2.95%) |
Jun 23, 2020 | 60.81 | 60.81 | 59.65 | 59.78 | 830,021 | -0.35(-0.59%) |
Jun 22, 2020 | 58.99 | 60.18 | 58.63 | 60.13 | 779,095 | +0.96(+1.61%) |
Jun 19, 2020 | 62.04 | 62.18 | 59.18 | 59.18 | 1,366,010 | -1.88(-3.08%) |
Jun 18, 2020 | 61.68 | 62.04 | 60.96 | 61.06 | 659,258 | -0.72(-1.16%) |
Jun 17, 2020 | 61.96 | 62.16 | 61.28 | 61.78 | 793,356 | +0.67(+1.10%) |
Jun 16, 2020 | 60.96 | 61.98 | 59.90 | 61.11 | 702,800 | +1.84(+3.11%) |
Jun 15, 2020 | 57.52 | 59.48 | 56.99 | 59.27 | 808,586 | +0.56(+0.96%) |
Jun 12, 2020 | 58.73 | 59.52 | 57.20 | 58.70 | 873,690 | +1.49(+2.60%) |
Jun 11, 2020 | 60.70 | 60.70 | 57.06 | 57.22 | 1,417,188 | -4.32(-7.03%) |
Jun 10, 2020 | 62.14 | 62.42 | 60.83 | 61.54 | 1,371,399 | -0.22(-0.35%) |
Jun 09, 2020 | 60.76 | 62.57 | 60.39 | 61.76 | 1,313,154 | +0.54(+0.89%) |
Jun 08, 2020 | 63.81 | 63.89 | 61.07 | 61.22 | 1,261,421 | -2.33(-3.67%) |
Jun 05, 2020 | 62.28 | 63.94 | 62.06 | 63.55 | 1,149,998 | +2.31(+3.76%) |
Jun 04, 2020 | 61.28 | 61.83 | 60.26 | 61.25 | 1,564,162 | +0.20(+0.32%) |
Jun 03, 2020 | 59.74 | 62.85 | 59.53 | 61.05 | 1,440,700 | +1.73(+2.92%) |
Jun 02, 2020 | 58.32 | 59.41 | 57.65 | 59.31 | 741,080 | +1.12(+1.93%) |
Jun 01, 2020 | 58.54 | 58.87 | 57.02 | 58.19 | 603,684 | -0.80(-1.35%) |
May 29, 2020 | 58.01 | 59.10 | 57.58 | 58.99 | 597,077 | +1.25(+2.17%) |
May 28, 2020 | 58.57 | 59.38 | 57.51 | 57.74 | 663,526 | -0.84(-1.43%) |
May 27, 2020 | 58.60 | 58.93 | 56.39 | 58.58 | 772,877 | +0.14(+0.24%) |
May 26, 2020 | 59.06 | 59.60 | 58.16 | 58.44 | 1,024,706 | +0.81(+1.40%) |
May 22, 2020 | 58.32 | 58.32 | 57.18 | 57.63 | 585,404 | -0.49(-0.85%) |
May 21, 2020 | 57.49 | 58.64 | 57.49 | 58.12 | 1,517,775 | +0.48(+0.84%) |
May 20, 2020 | 58.33 | 58.49 | 57.25 | 57.64 | 820,760 | +1.02(+1.81%) |
May 19, 2020 | 55.96 | 57.72 | 55.76 | 56.62 | 1,054,819 | +0.43(+0.77%) |
May 18, 2020 | 54.18 | 56.44 | 53.92 | 56.18 | 906,922 | +1.49(+2.72%) |
May 15, 2020 | 53.30 | 55.43 | 52.69 | 54.69 | 988,801 | +0.07(+0.13%) |
May 14, 2020 | 52.56 | 54.84 | 51.86 | 54.63 | 821,613 | +1.44(+2.70%) |
May 13, 2020 | 54.05 | 54.50 | 52.88 | 53.19 | 1,327,546 | -1.36(-2.49%) |
May 12, 2020 | 56.12 | 56.40 | 54.55 | 54.55 | 1,256,746 | -1.55(-2.76%) |
May 11, 2020 | 54.75 | 56.72 | 54.58 | 56.09 | 1,133,726 | +0.24(+0.42%) |
May 08, 2020 | 53.51 | 56.11 | 53.29 | 55.86 | 835,319 | +3.40(+6.48%) |
May 07, 2020 | 52.65 | 53.27 | 52.01 | 52.46 | 752,515 | +1.07(+2.09%) |
May 06, 2020 | 51.70 | 53.19 | 51.22 | 51.38 | 545,381 | +0.23(+0.44%) |
May 05, 2020 | 51.93 | 53.18 | 50.75 | 51.16 | 761,799 | -0.42(-0.82%) |
May 04, 2020 | 50.07 | 51.66 | 49.85 | 51.58 | 731,408 | +0.65(+1.28%) |
May 01, 2020 | 52.25 | 52.25 | 50.14 | 50.93 | 931,246 | -2.49(-4.67%) |
Apr 30, 2020 | 55.01 | 55.48 | 53.21 | 53.42 | 884,292 | -2.22(-3.98%) |
Apr 29, 2020 | 53.40 | 56.08 | 53.09 | 55.64 | 1,180,911 | +3.41(+6.53%) |
Apr 28, 2020 | 52.46 | 53.28 | 51.95 | 52.23 | 658,736 | +0.93(+1.80%) |
Apr 27, 2020 | 50.61 | 51.63 | 50.61 | 51.31 | 720,047 | +0.93(+1.86%) |
Apr 24, 2020 | 50.16 | 50.66 | 48.38 | 50.37 | 748,459 | +0.74(+1.49%) |
Apr 23, 2020 | 50.17 | 50.70 | 49.26 | 49.63 | 1,188,329 | -0.58(-1.16%) |
Apr 22, 2020 | 48.54 | 50.29 | 47.32 | 50.21 | 1,019,638 | +3.73(+8.02%) |
Apr 21, 2020 | 49.60 | 50.65 | 46.16 | 46.49 | 1,364,225 | -4.35(-8.55%) |
Apr 20, 2020 | 51.19 | 52.20 | 50.74 | 50.83 | 1,029,857 | -1.28(-2.45%) |
Apr 17, 2020 | 51.54 | 52.39 | 50.62 | 52.11 | 778,653 | +1.68(+3.34%) |
Apr 16, 2020 | 48.75 | 50.68 | 48.60 | 50.43 | 848,662 | +2.21(+4.59%) |
Apr 15, 2020 | 49.00 | 49.43 | 47.50 | 48.22 | 747,707 | -2.68(-5.26%) |
Apr 14, 2020 | 49.92 | 51.12 | 49.75 | 50.89 | 704,724 | +1.96(+4.00%) |
Apr 13, 2020 | 48.69 | 49.10 | 47.63 | 48.94 | 534,288 | +0.02(+0.04%) |
Apr 09, 2020 | 49.20 | 49.82 | 48.35 | 48.92 | 1,262,885 | +0.79(+1.63%) |
Apr 08, 2020 | 47.91 | 48.75 | 46.46 | 48.13 | 810,514 | +1.32(+2.82%) |
Apr 07, 2020 | 49.62 | 49.96 | 46.66 | 46.81 | 1,159,939 | -0.90(-1.88%) |
Apr 06, 2020 | 43.48 | 47.90 | 42.79 | 47.71 | 1,092,110 | +6.29(+15.17%) |
Apr 03, 2020 | 41.24 | 42.14 | 40.56 | 41.42 | 908,480 | +0.08(+0.19%) |
Apr 02, 2020 | 40.30 | 41.62 | 39.88 | 41.34 | 826,913 | +0.61(+1.50%) |