Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 42.78 | 43.41 | 42.77 | 43.31 | 54,245 | +0.43(+1.00%) |
Jun 29, 2020 | 42.50 | 42.97 | 42.24 | 42.88 | 294,543 | +0.58(+1.37%) |
Jun 26, 2020 | 42.90 | 42.90 | 42.23 | 42.30 | 73,206 | -0.73(-1.69%) |
Jun 25, 2020 | 42.37 | 43.03 | 42.07 | 43.03 | 99,554 | +0.67(+1.58%) |
Jun 24, 2020 | 43.13 | 43.21 | 42.18 | 42.36 | 158,653 | -0.97(-2.23%) |
Jun 23, 2020 | 43.53 | 43.70 | 43.32 | 43.33 | 135,557 | +0.12(+0.28%) |
Jun 22, 2020 | 42.64 | 43.25 | 42.52 | 43.21 | 154,930 | +0.48(+1.12%) |
Jun 19, 2020 | 43.18 | 43.39 | 42.62 | 42.73 | 144,103 | -0.03(-0.07%) |
Jun 18, 2020 | 42.81 | 43.01 | 42.61 | 42.76 | 525,916 | -0.31(-0.72%) |
Jun 17, 2020 | 43.35 | 43.40 | 42.99 | 43.07 | 84,386 | +0.07(+0.16%) |
Jun 16, 2020 | 43.23 | 43.42 | 42.50 | 43.00 | 204,864 | +0.74(+1.74%) |
Jun 15, 2020 | 41.10 | 42.48 | 40.93 | 42.26 | 120,195 | +0.28(+0.66%) |
Jun 12, 2020 | 42.38 | 42.72 | 41.28 | 41.98 | 585,152 | +0.45(+1.08%) |
Jun 11, 2020 | 43.02 | 43.21 | 41.50 | 41.54 | 348,000 | -2.74(-6.19%) |
Jun 10, 2020 | 44.44 | 44.60 | 44.12 | 44.27 | 157,870 | -0.12(-0.27%) |
Jun 09, 2020 | 44.33 | 44.57 | 44.07 | 44.39 | 232,877 | -0.52(-1.15%) |
Jun 08, 2020 | 44.73 | 44.91 | 44.49 | 44.91 | 123,988 | -0.05(-0.11%) |
Jun 05, 2020 | 44.56 | 45.28 | 44.56 | 44.96 | 176,941 | +0.94(+2.13%) |
Jun 04, 2020 | 44.09 | 44.36 | 43.92 | 44.02 | 435,342 | -0.47(-1.05%) |
Jun 03, 2020 | 43.87 | 44.55 | 43.84 | 44.49 | 435,771 | +0.83(+1.89%) |
Jun 02, 2020 | 43.28 | 43.68 | 43.17 | 43.67 | 162,632 | +0.51(+1.18%) |
Jun 01, 2020 | 42.49 | 43.21 | 42.42 | 43.16 | 127,595 | +0.75(+1.76%) |
May 29, 2020 | 42.45 | 42.45 | 41.74 | 42.41 | 571,394 | -0.16(-0.37%) |
May 28, 2020 | 42.82 | 43.24 | 42.38 | 42.57 | 387,546 | +0.06(+0.14%) |
May 27, 2020 | 42.54 | 42.58 | 41.73 | 42.51 | 626,792 | +0.25(+0.59%) |
May 26, 2020 | 41.99 | 42.50 | 41.99 | 42.26 | 243,171 | +1.32(+3.24%) |
May 22, 2020 | 40.83 | 40.97 | 40.60 | 40.94 | 132,856 | +0.08(+0.19%) |
May 21, 2020 | 41.17 | 41.31 | 40.61 | 40.86 | 202,202 | -0.27(-0.65%) |
May 20, 2020 | 40.83 | 41.36 | 40.81 | 41.13 | 583,505 | +0.93(+2.30%) |
May 19, 2020 | 40.17 | 40.73 | 40.04 | 40.20 | 98,935 | -0.13(-0.32%) |
May 18, 2020 | 39.33 | 40.41 | 39.33 | 40.33 | 135,508 | +1.80(+4.68%) |
May 15, 2020 | 38.06 | 38.58 | 37.94 | 38.53 | 360,711 | +0.17(+0.44%) |
May 14, 2020 | 37.82 | 38.38 | 37.19 | 38.36 | 295,630 | -0.26(-0.67%) |
May 13, 2020 | 39.19 | 39.28 | 38.23 | 38.62 | 200,887 | -0.42(-1.07%) |
May 12, 2020 | 39.91 | 40.03 | 38.97 | 39.04 | 274,800 | -0.81(-2.02%) |
May 11, 2020 | 39.51 | 39.98 | 39.37 | 39.84 | 320,568 | +0.11(+0.28%) |
May 08, 2020 | 39.42 | 39.76 | 39.34 | 39.73 | 384,009 | +0.77(+1.97%) |
May 07, 2020 | 38.77 | 39.15 | 38.72 | 38.97 | 331,504 | +0.76(+1.98%) |
May 06, 2020 | 38.24 | 38.52 | 38.12 | 38.21 | 200,372 | +0.17(+0.45%) |
May 05, 2020 | 37.86 | 38.33 | 37.86 | 38.04 | 135,648 | +0.68(+1.81%) |
May 04, 2020 | 37.09 | 37.45 | 36.83 | 37.36 | 133,248 | -0.08(-0.21%) |
May 01, 2020 | 37.96 | 38.03 | 37.10 | 37.44 | 102,830 | -1.17(-3.02%) |
Apr 30, 2020 | 39.27 | 39.27 | 38.48 | 38.61 | 525,753 | -0.95(-2.39%) |
Apr 29, 2020 | 38.82 | 39.67 | 38.72 | 39.55 | 203,570 | +1.41(+3.71%) |
Apr 28, 2020 | 38.36 | 38.59 | 37.92 | 38.14 | 703,177 | +0.50(+1.32%) |
Apr 27, 2020 | 36.84 | 37.75 | 36.84 | 37.64 | 149,569 | +1.22(+3.36%) |
Apr 24, 2020 | 36.13 | 36.55 | 35.97 | 36.42 | 71,800 | +0.38(+1.05%) |
Apr 23, 2020 | 35.93 | 36.64 | 35.93 | 36.04 | 101,476 | +0.11(+0.30%) |
Apr 22, 2020 | 35.70 | 36.02 | 35.60 | 35.93 | 89,974 | +0.81(+2.30%) |
Apr 21, 2020 | 35.69 | 35.73 | 35.03 | 35.12 | 186,655 | -0.89(-2.46%) |
Apr 20, 2020 | 35.88 | 36.65 | 35.65 | 36.01 | 121,275 | -0.24(-0.66%) |
Apr 17, 2020 | 36.02 | 36.25 | 35.84 | 36.25 | 179,552 | +1.00(+2.83%) |
Apr 16, 2020 | 35.38 | 35.50 | 34.76 | 35.25 | 126,737 | +0.21(+0.60%) |
Apr 15, 2020 | 35.25 | 35.34 | 34.85 | 35.04 | 154,642 | -1.11(-3.06%) |
Apr 14, 2020 | 35.72 | 36.32 | 35.70 | 36.15 | 188,535 | +1.11(+3.15%) |
Apr 13, 2020 | 35.27 | 35.59 | 34.66 | 35.04 | 104,604 | -0.32(-0.90%) |
Apr 09, 2020 | 35.10 | 35.76 | 35.05 | 35.36 | 99,115 | +0.51(+1.46%) |
Apr 08, 2020 | 34.23 | 34.94 | 34.11 | 34.85 | 114,824 | +0.83(+2.43%) |
Apr 07, 2020 | 35.02 | 35.34 | 34.03 | 34.03 | 172,691 | +0.00(+0.00%) |
Apr 06, 2020 | 32.76 | 34.03 | 32.71 | 34.03 | 154,092 | +2.64(+8.41%) |
Apr 03, 2020 | 31.88 | 32.25 | 31.20 | 31.39 | 88,671 | -0.81(-2.51%) |
Apr 02, 2020 | 31.69 | 32.44 | 31.63 | 32.19 | 60,913 | +0.44(+1.38%) |