Cognex Corp (NQ: CGNX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	77.36	78.39	76.80	77.94	613,991	+1.17(+1.52%)
May 27, 2021	76.81	77.90	76.08	76.78	1,085,813	+0.34(+0.45%)
May 26, 2021	76.66	77.11	75.54	76.43	679,652	-0.23(-0.29%)
May 25, 2021	76.23	77.07	76.03	76.66	656,391	+0.72(+0.94%)
May 24, 2021	76.12	76.61	75.70	75.94	471,519	+0.40(+0.53%)
May 21, 2021	76.00	76.72	75.50	75.54	827,749	-0.08(-0.10%)
May 20, 2021	74.65	76.23	74.65	75.62	916,391	+1.01(+1.36%)
May 19, 2021	72.46	74.80	71.64	74.61	999,337	+2.56(+3.55%)
May 18, 2021	72.83	73.56	72.03	72.04	799,000	-0.66(-0.90%)
May 17, 2021	72.78	73.26	71.81	72.70	682,897	+0.07(+0.09%)
May 14, 2021	72.53	73.41	71.52	72.63	1,177,712	+0.85(+1.19%)
May 13, 2021	73.10	73.78	71.47	71.78	762,756	-0.15(-0.20%)
May 12, 2021	72.38	73.72	71.90	71.93	1,044,279	-1.48(-2.02%)
May 11, 2021	73.15	74.16	72.45	73.41	1,084,605	-1.50(-2.00%)
May 10, 2021	75.71	76.02	74.07	74.91	1,103,834	-1.20(-1.57%)
May 07, 2021	77.18	78.36	75.72	76.11	1,431,528	-1.29(-1.66%)
May 06, 2021	78.18	78.76	75.90	77.39	1,022,933	-0.97(-1.24%)
May 05, 2021	80.04	80.42	78.18	78.36	1,126,130	-0.93(-1.18%)
May 04, 2021	80.63	80.79	77.94	79.29	763,021	-2.06(-2.53%)
May 03, 2021	85.37	85.91	81.27	81.35	618,643	-3.13(-3.70%)
Apr 30, 2021	85.00	85.61	84.28	84.48	905,603	-1.67(-1.94%)
Apr 29, 2021	86.95	86.95	85.68	86.15	315,173	-0.09(-0.10%)
Apr 28, 2021	86.28	87.17	86.05	86.24	361,458	-0.28(-0.33%)
Apr 27, 2021	86.28	86.86	85.35	86.52	482,237	+0.44(+0.51%)
Apr 26, 2021	84.05	86.09	83.47	86.08	865,518	+2.04(+2.43%)
Apr 23, 2021	82.75	84.41	82.71	84.04	933,126	+1.40(+1.70%)
Apr 22, 2021	84.14	84.37	82.01	82.64	446,166	-1.35(-1.61%)
Apr 21, 2021	82.00	84.37	82.00	83.99	421,660	+1.21(+1.46%)
Apr 20, 2021	83.82	84.26	82.22	82.79	265,016	-1.28(-1.52%)
Apr 19, 2021	83.83	84.59	83.29	84.06	570,997	-0.07(-0.08%)
Apr 16, 2021	84.51	85.46	84.05	84.13	478,591	-0.21(-0.24%)
Apr 15, 2021	82.58	84.36	81.69	84.34	730,651	+2.69(+3.29%)
Apr 14, 2021	82.51	82.82	81.54	81.65	604,178	-0.89(-1.08%)
Apr 13, 2021	83.65	83.65	81.79	82.54	369,304	-0.18(-0.21%)
Apr 12, 2021	83.01	83.41	82.26	82.72	414,164	-1.20(-1.43%)
Apr 09, 2021	82.36	84.15	82.05	83.92	536,185	+1.41(+1.71%)
Apr 08, 2021	81.91	82.54	80.72	82.50	741,343	+1.62(+2.00%)
Apr 07, 2021	83.38	83.49	80.76	80.88	632,728	-3.03(-3.61%)
Apr 06, 2021	83.23	84.56	83.01	83.92	687,150	+0.20(+0.23%)
Apr 05, 2021	83.36	84.16	82.55	83.72	694,123	+1.01(+1.22%)
Apr 01, 2021	82.22	83.71	82.22	82.71	750,048	+1.30(+1.59%)
Mar 31, 2021	80.49	82.43	80.49	81.41	1,172,605	+1.20(+1.49%)
Mar 30, 2021	78.92	80.32	78.35	80.22	460,858	+1.04(+1.31%)
Mar 29, 2021	79.58	81.37	78.89	79.18	646,043	-1.13(-1.40%)
Mar 26, 2021	77.51	80.36	77.50	80.30	857,795	+2.80(+3.61%)
Mar 25, 2021	75.23	77.97	74.67	77.51	772,836	+1.48(+1.95%)
Mar 24, 2021	74.94	76.23	73.98	76.03	1,258,329	+1.63(+2.19%)
Mar 23, 2021	77.00	77.43	74.11	74.40	871,739	-3.10(-4.00%)
Mar 22, 2021	78.02	79.04	77.32	77.50	1,161,037	-0.25(-0.32%)
Mar 19, 2021	77.82	78.93	77.05	77.74	1,946,783	-0.77(-0.97%)
Mar 18, 2021	80.91	81.31	78.12	78.51	670,384	-3.18(-3.89%)
Mar 17, 2021	81.17	82.09	80.31	81.69	787,228	-0.06(-0.07%)
Mar 16, 2021	82.76	83.01	80.70	81.75	1,254,276	-0.46(-0.56%)
Mar 15, 2021	79.76	82.57	79.49	82.21	1,186,560	+2.61(+3.28%)
Mar 12, 2021	77.99	79.64	77.83	79.60	768,906	+0.88(+1.12%)
Mar 11, 2021	78.23	79.25	77.28	78.72	700,499	+1.97(+2.57%)
Mar 10, 2021	77.96	78.83	76.64	76.74	603,192	-0.14(-0.18%)
Mar 09, 2021	75.63	77.67	75.63	76.88	1,114,453	+3.12(+4.23%)
Mar 08, 2021	76.35	77.16	73.41	73.76	585,412	-3.09(-4.02%)
Mar 05, 2021	76.78	77.02	73.09	76.85	709,783	+1.26(+1.66%)
Mar 04, 2021	77.69	78.22	74.30	75.60	991,670	-2.33(-3.00%)
Mar 03, 2021	81.47	81.66	77.86	77.93	1,159,695	-3.18(-3.92%)
Mar 02, 2021	83.88	84.37	80.88	81.11	873,391	-2.47(-2.96%)
Mar 01, 2021	82.95	84.60	82.19	83.58	1,303,246	+2.56(+3.16%)
Feb 26, 2021	80.66	81.67	79.64	81.02	1,411,412	+1.15(+1.44%)
Feb 25, 2021	81.63	82.00	79.37	79.87	666,074	-2.20(-2.68%)
Feb 24, 2021	81.46	82.45	80.00	82.07	695,232	+0.55(+0.67%)
Feb 23, 2021	81.08	81.87	78.07	81.52	987,255	-1.10(-1.33%)
Feb 22, 2021	82.53	84.70	82.10	82.62	907,378	-3.09(-3.60%)
Feb 19, 2021	84.10	87.21	84.07	85.71	1,458,227	+1.66(+1.97%)
Feb 18, 2021	85.38	86.25	83.84	84.05	913,519	-1.37(-1.61%)
Feb 17, 2021	88.70	89.09	84.72	85.42	1,282,767	-3.29(-3.71%)
Feb 16, 2021	90.74	92.77	88.54	88.72	1,334,701	-3.42(-3.71%)
Feb 12, 2021	93.28	99.81	91.55	92.14	2,024,278	+4.07(+4.62%)
Feb 11, 2021	87.44	88.52	87.17	88.07	903,484	+1.44(+1.66%)
Feb 10, 2021	87.24	88.00	86.38	86.63	533,407	-0.60(-0.69%)
Feb 09, 2021	87.06	87.73	86.39	87.23	613,388	+0.39(+0.45%)
Feb 08, 2021	85.40	86.85	85.36	86.83	530,740	+1.53(+1.79%)
Feb 05, 2021	84.84	85.78	84.20	85.31	491,482	+0.78(+0.93%)
Feb 04, 2021	84.03	84.89	83.80	84.52	357,820	+0.49(+0.58%)
Feb 03, 2021	83.59	84.49	82.89	84.03	653,227	+0.45(+0.54%)
Feb 02, 2021	82.41	83.68	82.17	83.58	781,495	+1.64(+2.00%)
Feb 01, 2021	81.50	82.45	80.38	81.94	580,535	+1.43(+1.78%)
Jan 29, 2021	79.71	81.37	78.92	80.51	849,842	+0.59(+0.74%)
Jan 28, 2021	79.77	80.58	78.63	79.92	701,336	+0.52(+0.65%)
Jan 27, 2021	78.79	80.26	77.44	79.40	982,022	-0.74(-0.92%)
Jan 26, 2021	82.13	82.15	80.03	80.14	477,195	-2.51(-3.04%)
Jan 25, 2021	83.36	83.64	81.22	82.65	442,078	-0.06(-0.07%)
Jan 22, 2021	82.68	82.98	82.11	82.71	462,817	-0.79(-0.95%)
Jan 21, 2021	84.93	85.39	82.92	83.50	716,437	-0.47(-0.56%)
Jan 20, 2021	84.16	85.14	83.45	83.97	816,911	+0.26(+0.32%)
Jan 19, 2021	83.43	84.27	82.50	83.71	1,079,552	+1.32(+1.61%)
Jan 15, 2021	84.66	85.29	82.30	82.38	957,972	-2.47(-2.91%)
Jan 14, 2021	84.53	86.12	84.34	84.85	947,814	+2.36(+2.86%)
Jan 13, 2021	82.93	83.59	82.09	82.49	706,981	-0.60(-0.72%)
Jan 12, 2021	84.35	84.81	82.64	83.09	637,015	-0.93(-1.11%)
Jan 11, 2021	83.23	84.66	82.91	84.02	466,733	-0.08(-0.09%)
Jan 08, 2021	84.25	86.41	83.70	84.10	819,953	+0.21(+0.25%)
Jan 07, 2021	82.83	84.64	82.72	83.89	1,090,184	+1.92(+2.34%)
Jan 06, 2021	80.03	83.24	79.77	81.97	1,115,110	+1.90(+2.38%)
Jan 05, 2021	78.23	80.20	78.20	80.07	521,636	+1.43(+1.82%)
Jan 04, 2021	79.39	80.16	77.76	78.64	649,124	-0.06(-0.08%)
Dec 31, 2020		78.70	78.70	78.70	356,256	-0.59(-0.75%)
Dec 30, 2020	79.50	80.13	79.15	79.30	356,256	+0.32(+0.41%)
Dec 29, 2020	81.10	81.46	78.78	78.97	431,302	-1.81(-2.24%)
Dec 28, 2020	80.30	81.27	79.89	80.79	509,009	+1.65(+2.08%)
Dec 24, 2020	80.47	80.58	78.05	79.14	325,818	-1.17(-1.45%)
Dec 23, 2020	78.91	80.68	78.68	80.31	991,670	+1.38(+1.75%)
Dec 22, 2020	80.80	80.87	78.58	78.92	1,177,471	-0.29(-0.37%)
Dec 21, 2020	77.06	79.51	76.67	79.22	1,817,689	+1.72(+2.21%)
Dec 18, 2020	79.11	79.32	77.01	77.50	1,989,697	-0.72(-0.91%)
Dec 17, 2020	78.05	78.96	77.49	78.22	588,554	+1.10(+1.42%)
Dec 16, 2020	76.59	77.31	75.94	77.12	699,331	+0.58(+0.76%)
Dec 15, 2020	76.79	77.66	76.25	76.54	583,072	+0.24(+0.31%)
Dec 14, 2020	75.02	77.51	75.02	76.31	943,902	+1.17(+1.55%)
Dec 11, 2020	72.88	75.18	72.87	75.14	1,016,015	+2.34(+3.22%)
Dec 10, 2020	71.89	73.27	71.09	72.80	1,002,477	+0.11(+0.14%)
Dec 09, 2020	74.41	74.99	72.33	72.69	715,450	-1.81(-2.43%)
Dec 08, 2020	73.50	74.58	73.18	74.51	630,566	+1.46(+2.00%)
Dec 07, 2020	72.87	74.06	72.33	73.05	653,829	+0.07(+0.09%)
Dec 04, 2020	72.45	73.26	72.00	72.98	769,649	+1.78(+2.49%)
Dec 03, 2020	72.37	73.17	70.93	71.20	523,315	-1.37(-1.88%)
Dec 02, 2020	72.51	72.94	71.89	72.57	369,564	-0.05(-0.07%)
Dec 01, 2020	72.73	73.10	71.86	72.62	780,184	+0.89(+1.24%)
Nov 30, 2020	71.01	72.75	70.64	71.73	1,518,368	+0.61(+0.86%)
Nov 27, 2020	69.90	71.17	69.90	71.12	300,023	+1.44(+2.07%)
Nov 25, 2020	70.19	70.45	69.22	69.68	382,153	-0.45(-0.64%)
Nov 24, 2020	68.77	70.32	68.31	70.12	532,301	+2.08(+3.06%)
Nov 23, 2020	68.97	69.26	67.85	68.04	519,552	-0.53(-0.78%)
Nov 20, 2020	68.14	69.18	67.65	68.58	487,643	+0.46(+0.67%)
Nov 19, 2020	67.27	68.18	66.63	68.12	367,791	+1.05(+1.57%)
Nov 18, 2020	68.20	68.33	66.70	67.07	639,012	-1.05(-1.54%)
Nov 17, 2020	69.49	69.52	67.86	68.12	662,105	-1.53(-2.19%)
Nov 16, 2020	68.72	69.83	67.96	69.65	812,374	+1.70(+2.50%)
Nov 13, 2020	67.60	68.73	67.29	67.95	558,249	+1.06(+1.58%)
Nov 12, 2020	68.46	68.64	66.53	66.89	456,528	-2.00(-2.91%)
Nov 11, 2020	67.16	69.22	66.89	68.89	729,597	+2.51(+3.78%)
Nov 10, 2020	66.78	67.40	65.87	66.38	866,657	-0.90(-1.33%)
Nov 09, 2020	71.12	72.04	67.18	67.28	1,043,019	-1.74(-2.52%)
Nov 06, 2020	69.63	69.70	67.79	69.02	834,873	-1.47(-2.08%)
Nov 05, 2020	70.24	71.53	69.67	70.49	1,344,597	+1.19(+1.72%)
Nov 04, 2020	66.88	70.21	66.88	69.29	1,562,473	+2.38(+3.55%)
Nov 03, 2020	66.58	67.41	64.86	66.92	1,106,024	+2.42(+3.76%)
Nov 02, 2020	63.24	64.58	63.01	64.50	861,605	+1.64(+2.61%)
Oct 30, 2020	64.13	64.48	61.26	62.86	743,239	-1.68(-2.60%)
Oct 29, 2020	67.52	67.52	62.32	64.53	1,219,966	+2.41(+3.88%)
Oct 28, 2020	62.21	63.16	62.01	62.12	958,960	-1.50(-2.35%)
Oct 27, 2020	64.31	64.70	63.39	63.62	548,563	-0.70(-1.08%)
Oct 26, 2020	65.55	66.61	63.51	64.31	544,683	-2.38(-3.58%)
Oct 23, 2020	66.54	66.91	65.75	66.70	451,877	+0.30(+0.45%)
Oct 22, 2020	65.55	66.93	65.44	66.40	864,670	+1.02(+1.56%)
Oct 21, 2020	65.55	67.03	65.35	65.38	684,744	+0.10(+0.15%)
Oct 20, 2020	65.93	66.61	65.23	65.29	507,821	-0.24(-0.36%)
Oct 19, 2020	66.30	67.49	65.36	65.53	495,466	-0.17(-0.26%)
Oct 16, 2020	65.40	66.38	64.94	65.70	709,689	+1.59(+2.48%)
Oct 15, 2020	63.45	64.42	62.00	64.10	1,036,754	-0.14(-0.22%)
Oct 14, 2020	65.94	66.50	64.23	64.25	891,984	-1.69(-2.56%)
Oct 13, 2020	66.58	67.66	65.88	65.94	753,537	-0.77(-1.16%)
Oct 12, 2020	66.41	67.29	66.22	66.71	1,045,561	+0.60(+0.91%)
Oct 09, 2020	65.81	66.52	65.35	66.11	614,491	+0.89(+1.36%)
Oct 08, 2020	65.19	65.70	64.74	65.22	519,306	+0.21(+0.32%)
Oct 07, 2020	64.08	65.70	63.92	65.01	796,702	+1.93(+3.05%)
Oct 06, 2020	63.71	64.25	62.75	63.08	766,139	-0.70(-1.09%)
Oct 05, 2020	62.12	64.14	62.12	63.78	667,769	+2.35(+3.82%)
Oct 02, 2020	60.87	62.42	60.18	61.43	650,557	-1.10(-1.75%)
Oct 01, 2020	62.79	63.17	62.07	62.53	662,833	+0.44(+0.71%)
Sep 30, 2020	62.08	62.91	61.53	62.09	733,026	+0.13(+0.22%)
Sep 29, 2020	60.66	62.34	60.59	61.96	758,520	+1.42(+2.35%)
Sep 28, 2020	59.85	60.96	59.85	60.54	578,502	+1.74(+2.95%)
Sep 25, 2020	58.40	59.21	58.19	58.80	918,119	+0.44(+0.75%)
Sep 24, 2020	57.29	58.91	57.09	58.36	645,497	+0.56(+0.97%)
Sep 23, 2020	59.14	59.65	57.73	57.80	572,678	-1.49(-2.51%)
Sep 22, 2020	58.72	59.42	58.52	59.29	605,979	+0.87(+1.49%)
Sep 21, 2020	57.37	58.57	56.10	58.42	1,256,950	-0.26(-0.44%)
Sep 18, 2020	60.60	60.88	58.16	58.68	1,703,715	-1.40(-2.33%)
Sep 17, 2020	59.41	61.13	59.15	60.08	898,043	-0.48(-0.79%)
Sep 16, 2020	61.65	62.25	60.41	60.56	604,655	-0.72(-1.18%)
Sep 15, 2020	61.33	62.06	60.92	61.28	426,276	+0.48(+0.78%)
Sep 14, 2020	60.25	61.06	60.06	60.80	489,417	+1.47(+2.48%)
Sep 11, 2020	60.25	60.59	58.77	59.34	624,556	-0.33(-0.56%)
Sep 10, 2020	60.38	61.03	59.32	59.67	589,019	-0.32(-0.54%)
Sep 09, 2020	58.93	60.25	58.33	59.99	913,662	+2.17(+3.76%)
Sep 08, 2020	58.97	59.48	57.78	57.82	1,214,542	-2.45(-4.07%)
Sep 04, 2020	62.19	62.38	59.16	60.27	1,218,812	-3.32(-5.22%)
Sep 03, 2020	67.43	67.43	63.23	63.59	1,230,371	-4.63(-6.78%)
Sep 02, 2020	66.74	68.44	66.17	68.22	974,812	+1.43(+2.14%)
Sep 01, 2020	65.80	66.83	64.91	66.78	921,803	+0.79(+1.20%)
Aug 31, 2020	65.64	66.29	65.35	65.99	1,004,091	+0.75(+1.15%)
Aug 28, 2020	63.73	65.45	63.44	65.24	562,069	+1.70(+2.67%)
Aug 27, 2020	65.34	65.34	63.09	63.54	622,215	-1.43(-2.20%)
Aug 26, 2020	64.34	65.16	63.50	64.97	589,111	+0.50(+0.77%)
Aug 25, 2020	64.24	64.62	63.32	64.48	584,083	+0.51(+0.79%)
Aug 24, 2020	63.90	64.16	63.41	63.97	426,455	+1.00(+1.59%)
Aug 21, 2020	62.80	63.14	62.29	62.97	548,858	-0.09(-0.14%)
Aug 20, 2020	64.18	64.21	62.99	63.06	478,600	-1.75(-2.70%)
Aug 19, 2020	64.13	65.47	63.90	64.81	689,951	+0.81(+1.27%)
Aug 18, 2020	64.91	65.07	63.78	64.00	469,131	-1.12(-1.71%)
Aug 17, 2020	64.86	65.55	64.38	65.12	500,328	+0.74(+1.16%)
Aug 14, 2020	64.80	65.38	64.02	64.37	534,075	-0.36(-0.56%)
Aug 13, 2020	63.78	64.85	63.38	64.73	772,998	+1.19(+1.87%)
Aug 12, 2020	62.69	63.61	62.32	63.55	481,316	+1.47(+2.36%)
Aug 11, 2020	62.90	63.24	61.87	62.08	766,326	-0.38(-0.61%)
Aug 10, 2020	64.06	64.75	62.09	62.46	1,670,264	-1.52(-2.38%)
Aug 07, 2020	64.14	64.58	63.22	63.99	432,209	-0.41(-0.64%)
Aug 06, 2020	64.98	65.41	64.36	64.39	666,618	-1.02(-1.56%)
Aug 05, 2020	64.11	65.69	64.11	65.41	1,009,665	+1.31(+2.04%)
Aug 04, 2020	63.71	64.20	63.27	64.11	809,628	+0.37(+0.58%)
Aug 03, 2020	64.04	64.29	62.86	63.74	1,060,238	+0.01(+0.02%)
Jul 31, 2020	61.65	63.80	61.65	63.73	1,523,907	+0.85(+1.35%)
Jul 30, 2020	63.29	63.29	59.81	62.88	1,869,894	+0.09(+0.14%)
Jul 29, 2020	61.79	62.89	61.50	62.79	1,384,442	+1.20(+1.95%)
Jul 28, 2020	62.65	62.99	61.53	61.59	875,195	-1.76(-2.78%)
Jul 27, 2020	61.17	63.49	61.17	63.36	929,792	+2.15(+3.52%)
Jul 24, 2020	60.60	61.41	60.20	61.20	643,434	-0.03(-0.05%)
Jul 23, 2020	60.35	61.95	60.35	61.23	681,197	+0.88(+1.45%)
Jul 22, 2020	60.52	61.09	60.05	60.35	822,669	-0.16(-0.27%)
Jul 21, 2020	61.64	61.71	60.39	60.52	761,789	-0.35(-0.58%)
Jul 20, 2020	60.52	61.27	60.13	60.87	511,493	+0.32(+0.54%)
Jul 17, 2020	59.73	61.12	59.67	60.54	912,686	+1.03(+1.73%)
Jul 16, 2020	59.18	59.75	58.84	59.52	591,123	-0.03(-0.05%)
Jul 15, 2020	59.61	60.03	59.00	59.54	754,903	+0.96(+1.64%)
Jul 14, 2020	57.46	58.62	56.89	58.58	661,768	+1.10(+1.91%)
Jul 13, 2020	59.91	59.98	57.44	57.49	976,259	-1.75(-2.96%)
Jul 10, 2020	58.92	59.46	58.57	59.24	553,299	-0.10(-0.18%)
Jul 09, 2020	58.63	59.69	58.17	59.34	703,720	+0.91(+1.55%)
Jul 08, 2020	58.14	58.56	57.70	58.44	561,621	+0.53(+0.92%)
Jul 07, 2020	58.77	59.37	57.89	57.90	793,382	-1.07(-1.81%)
Jul 06, 2020	58.43	59.53	58.36	58.97	812,146	+1.39(+2.42%)
Jul 02, 2020	57.18	57.96	56.85	57.58	1,005,969	+1.31(+2.32%)
Jul 01, 2020	56.83	56.87	55.85	56.28	883,348	-0.64(-1.12%)
Jun 30, 2020	56.16	57.09	56.04	56.91	1,375,649	+1.00(+1.79%)
Jun 29, 2020	56.99	56.99	55.50	55.91	1,052,794	+0.03(+0.05%)
Jun 26, 2020	58.85	59.28	55.66	55.88	2,869,852	-2.57(-4.40%)
Jun 25, 2020	55.09	58.62	54.83	58.46	2,883,241	+3.29(+5.96%)
Jun 24, 2020	55.88	55.88	54.25	55.17	893,380	-0.88(-1.56%)
Jun 23, 2020	56.11	56.82	55.64	56.05	1,087,638	+0.63(+1.14%)
Jun 22, 2020	53.96	55.47	53.49	55.42	881,028	+1.24(+2.29%)
Jun 19, 2020	54.42	55.21	53.80	54.18	1,707,640	+0.82(+1.54%)
Jun 18, 2020	53.54	54.32	53.16	53.36	729,789	-0.51(-0.96%)
Jun 17, 2020	54.26	54.78	53.54	53.87	701,427	-0.17(-0.32%)
Jun 16, 2020	55.30	55.47	52.89	54.05	745,686	+0.77(+1.45%)
Jun 15, 2020	51.62	53.65	51.13	53.27	671,906	+0.71(+1.34%)
Jun 12, 2020	53.77	53.81	51.49	52.57	1,154,446	+0.56(+1.08%)
Jun 11, 2020	53.85	54.14	51.98	52.01	927,718	-3.81(-6.83%)
Jun 10, 2020	55.36	56.28	54.81	55.82	978,007	+1.07(+1.95%)
Jun 09, 2020	57.39	57.62	54.68	54.75	1,230,148	-2.88(-4.99%)
Jun 08, 2020	54.89	57.67	54.62	57.63	1,391,729	+2.39(+4.33%)
Jun 05, 2020	54.48	55.71	54.09	55.24	1,080,470	+1.65(+3.08%)
Jun 04, 2020	54.74	55.15	53.07	53.59	1,192,536	-1.87(-3.37%)
Jun 03, 2020	54.78	55.99	54.24	55.46	1,428,627	+1.54(+2.86%)
Jun 02, 2020	53.37	54.02	51.81	53.91	1,901,327	-0.28(-0.51%)