Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 45.51 | 46.10 | 44.65 | 45.06 | 487,813 | -0.67(-1.47%) |
Jun 29, 2020 | 46.51 | 48.05 | 45.08 | 45.73 | 968,351 | -0.75(-1.61%) |
Jun 26, 2020 | 50.05 | 50.10 | 46.48 | 46.48 | 2,079,900 | -2.74(-5.57%) |
Jun 25, 2020 | 53.22 | 53.32 | 48.28 | 49.22 | 7,530,936 | -13.69(-21.76%) |
Jun 24, 2020 | 66.98 | 68.50 | 61.20 | 62.91 | 773,248 | -4.83(-7.13%) |
Jun 23, 2020 | 67.03 | 71.45 | 67.03 | 67.74 | 576,401 | +1.09(+1.64%) |
Jun 22, 2020 | 67.09 | 67.65 | 65.59 | 66.65 | 288,658 | -0.13(-0.19%) |
Jun 19, 2020 | 66.36 | 68.48 | 64.48 | 66.78 | 507,900 | +0.10(+0.15%) |
Jun 18, 2020 | 66.72 | 67.67 | 66.10 | 66.68 | 344,794 | +0.63(+0.95%) |
Jun 17, 2020 | 65.80 | 67.00 | 64.82 | 66.05 | 442,004 | +0.98(+1.51%) |
Jun 16, 2020 | 66.25 | 66.93 | 64.26 | 65.07 | 388,442 | -0.17(-0.26%) |
Jun 15, 2020 | 61.93 | 66.66 | 60.51 | 65.24 | 425,943 | +2.12(+3.36%) |
Jun 12, 2020 | 63.14 | 64.45 | 61.61 | 63.12 | 445,500 | +1.27(+2.05%) |
Jun 11, 2020 | 61.91 | 63.16 | 60.91 | 61.85 | 413,124 | -1.23(-1.95%) |
Jun 10, 2020 | 63.09 | 63.50 | 60.89 | 63.08 | 372,176 | +0.51(+0.82%) |
Jun 09, 2020 | 60.99 | 63.53 | 60.99 | 62.57 | 270,433 | +1.05(+1.71%) |
Jun 08, 2020 | 59.71 | 62.25 | 57.44 | 61.52 | 502,212 | +2.65(+4.50%) |
Jun 05, 2020 | 61.61 | 62.35 | 58.19 | 58.87 | 360,500 | -2.49(-4.06%) |
Jun 04, 2020 | 62.79 | 63.53 | 60.55 | 61.36 | 210,649 | -1.43(-2.28%) |
Jun 03, 2020 | 65.74 | 65.74 | 62.50 | 62.79 | 271,786 | -3.08(-4.68%) |
Jun 02, 2020 | 66.25 | 66.80 | 63.95 | 65.87 | 334,649 | -0.04(-0.06%) |
Jun 01, 2020 | 66.47 | 67.45 | 65.04 | 65.91 | 387,210 | -1.25(-1.86%) |
May 29, 2020 | 63.00 | 67.50 | 62.91 | 67.16 | 497,900 | +4.14(+6.57%) |
May 28, 2020 | 65.25 | 65.93 | 62.36 | 63.02 | 262,513 | -2.57(-3.92%) |
May 27, 2020 | 63.71 | 65.78 | 61.47 | 65.59 | 374,404 | +1.54(+2.40%) |
May 26, 2020 | 64.50 | 67.96 | 63.74 | 64.05 | 589,129 | +0.35(+0.55%) |
May 22, 2020 | 62.44 | 63.98 | 61.33 | 63.70 | 177,600 | +0.92(+1.47%) |
May 21, 2020 | 60.18 | 63.48 | 59.47 | 62.78 | 490,367 | +2.62(+4.36%) |
May 20, 2020 | 60.65 | 60.93 | 59.34 | 60.16 | 265,853 | +0.35(+0.59%) |
May 19, 2020 | 60.28 | 61.38 | 58.27 | 59.81 | 285,062 | -0.82(-1.35%) |
May 18, 2020 | 59.65 | 61.62 | 59.00 | 60.63 | 384,045 | +2.30(+3.94%) |
May 15, 2020 | 55.84 | 58.52 | 55.41 | 58.33 | 286,600 | +2.01(+3.57%) |
May 14, 2020 | 55.91 | 57.98 | 55.21 | 56.32 | 295,263 | -0.30(-0.53%) |
May 13, 2020 | 61.00 | 61.00 | 55.82 | 56.62 | 496,574 | -4.43(-7.26%) |
May 12, 2020 | 60.40 | 63.62 | 59.23 | 61.05 | 728,527 | +0.86(+1.43%) |
May 11, 2020 | 59.48 | 61.03 | 59.48 | 60.19 | 368,455 | +0.44(+0.74%) |
May 08, 2020 | 61.99 | 61.99 | 59.61 | 59.75 | 225,000 | -1.39(-2.27%) |
May 07, 2020 | 62.28 | 62.28 | 60.92 | 61.14 | 228,737 | -0.59(-0.96%) |
May 06, 2020 | 62.90 | 62.90 | 61.32 | 61.73 | 283,508 | -0.62(-0.99%) |
May 05, 2020 | 61.82 | 63.53 | 61.82 | 62.35 | 247,830 | +1.33(+2.18%) |
May 04, 2020 | 60.06 | 61.99 | 59.61 | 61.02 | 463,045 | +0.48(+0.79%) |
May 01, 2020 | 63.11 | 63.94 | 59.03 | 60.54 | 492,700 | -3.10(-4.87%) |
Apr 30, 2020 | 61.72 | 64.33 | 61.22 | 63.64 | 500,660 | +0.37(+0.58%) |
Apr 29, 2020 | 64.89 | 65.85 | 63.09 | 63.27 | 401,270 | +0.24(+0.38%) |
Apr 28, 2020 | 64.61 | 65.00 | 60.51 | 63.03 | 493,536 | -1.03(-1.61%) |
Apr 27, 2020 | 62.05 | 64.67 | 60.72 | 64.06 | 568,698 | +2.36(+3.82%) |
Apr 24, 2020 | 58.50 | 64.90 | 57.80 | 61.70 | 1,215,900 | +5.11(+9.03%) |
Apr 23, 2020 | 56.40 | 58.64 | 56.22 | 56.59 | 245,631 | +0.57(+1.02%) |
Apr 22, 2020 | 58.00 | 58.00 | 56.02 | 56.02 | 190,447 | -0.67(-1.18%) |
Apr 21, 2020 | 56.86 | 57.65 | 55.36 | 56.69 | 295,955 | -0.50(-0.87%) |
Apr 20, 2020 | 55.82 | 58.99 | 55.82 | 57.19 | 358,258 | +1.24(+2.22%) |
Apr 17, 2020 | 55.95 | 56.79 | 54.47 | 55.95 | 437,400 | +1.92(+3.55%) |
Apr 16, 2020 | 53.17 | 55.55 | 52.70 | 54.03 | 270,118 | +1.61(+3.07%) |
Apr 15, 2020 | 53.91 | 54.34 | 52.02 | 52.42 | 244,857 | -2.44(-4.45%) |
Apr 14, 2020 | 53.73 | 55.11 | 53.51 | 54.86 | 350,497 | +2.11(+4.00%) |
Apr 13, 2020 | 51.89 | 52.83 | 50.20 | 52.75 | 152,712 | +1.23(+2.39%) |
Apr 09, 2020 | 54.84 | 55.93 | 49.99 | 51.52 | 380,600 | -2.50(-4.63%) |
Apr 08, 2020 | 51.48 | 55.18 | 50.51 | 54.02 | 380,776 | +3.54(+7.01%) |
Apr 07, 2020 | 48.97 | 52.26 | 47.92 | 50.48 | 548,514 | +2.67(+5.58%) |
Apr 06, 2020 | 47.21 | 48.03 | 46.82 | 47.81 | 129,905 | +2.26(+4.96%) |
Apr 03, 2020 | 47.16 | 47.27 | 44.90 | 45.55 | 133,100 | -1.41(-3.00%) |
Apr 02, 2020 | 45.05 | 47.56 | 44.78 | 46.96 | 105,823 | +1.33(+2.91%) |