Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 43.27 | 43.93 | 42.51 | 43.34 | 626,501 | -0.30(-0.68%) |
Jun 29, 2020 | 42.72 | 43.91 | 42.19 | 43.64 | 496,986 | +1.84(+4.40%) |
Jun 26, 2020 | 41.30 | 42.10 | 40.10 | 41.80 | 747,075 | -0.04(-0.09%) |
Jun 25, 2020 | 40.44 | 41.92 | 40.26 | 41.84 | 853,572 | +0.84(+2.04%) |
Jun 24, 2020 | 42.28 | 42.28 | 40.31 | 41.00 | 520,911 | -2.05(-4.76%) |
Jun 23, 2020 | 42.22 | 43.16 | 41.59 | 43.05 | 1,234,483 | +1.58(+3.81%) |
Jun 22, 2020 | 41.37 | 41.99 | 40.47 | 41.47 | 904,775 | -0.42(-1.00%) |
Jun 19, 2020 | 45.18 | 45.36 | 41.88 | 41.89 | 1,392,091 | -2.68(-6.01%) |
Jun 18, 2020 | 44.06 | 44.86 | 43.79 | 44.56 | 838,490 | -0.26(-0.57%) |
Jun 17, 2020 | 46.43 | 46.43 | 44.72 | 44.82 | 347,006 | -1.42(-3.07%) |
Jun 16, 2020 | 48.06 | 48.43 | 45.70 | 46.24 | 399,573 | +0.59(+1.29%) |
Jun 15, 2020 | 43.09 | 46.57 | 42.82 | 45.65 | 526,870 | +0.30(+0.67%) |
Jun 12, 2020 | 46.10 | 46.67 | 43.71 | 45.34 | 574,350 | +1.57(+3.59%) |
Jun 11, 2020 | 44.34 | 44.90 | 43.18 | 43.77 | 738,453 | -3.68(-7.75%) |
Jun 10, 2020 | 49.09 | 49.51 | 46.78 | 47.45 | 715,937 | -2.13(-4.30%) |
Jun 09, 2020 | 49.89 | 49.89 | 47.94 | 49.58 | 696,752 | -1.88(-3.65%) |
Jun 08, 2020 | 50.25 | 51.51 | 49.68 | 51.46 | 992,812 | +2.79(+5.73%) |
Jun 05, 2020 | 47.41 | 49.95 | 47.36 | 48.67 | 1,142,926 | +4.06(+9.09%) |
Jun 04, 2020 | 42.47 | 45.22 | 42.47 | 44.61 | 737,564 | +1.67(+3.88%) |
Jun 03, 2020 | 41.14 | 43.67 | 41.14 | 42.94 | 972,453 | +2.58(+6.39%) |
Jun 02, 2020 | 40.36 | 40.96 | 39.72 | 40.36 | 487,130 | +0.72(+1.83%) |
Jun 01, 2020 | 38.58 | 40.47 | 38.06 | 39.64 | 673,493 | +1.45(+3.79%) |
May 29, 2020 | 38.64 | 39.14 | 37.63 | 38.19 | 748,125 | -1.26(-3.19%) |
May 28, 2020 | 42.62 | 42.62 | 39.35 | 39.45 | 537,179 | -2.76(-6.54%) |
May 27, 2020 | 41.62 | 42.46 | 40.95 | 42.21 | 652,913 | +2.03(+5.05%) |
May 26, 2020 | 40.45 | 41.17 | 39.84 | 40.18 | 606,531 | +1.64(+4.25%) |
May 22, 2020 | 39.38 | 39.38 | 37.70 | 38.54 | 347,550 | -0.63(-1.60%) |
May 21, 2020 | 38.30 | 39.57 | 38.30 | 39.17 | 552,101 | +0.58(+1.51%) |
May 20, 2020 | 36.45 | 38.81 | 36.28 | 38.59 | 689,837 | +2.64(+7.34%) |
May 19, 2020 | 38.61 | 38.76 | 35.94 | 35.95 | 661,571 | -3.21(-8.20%) |
May 18, 2020 | 37.18 | 39.48 | 37.18 | 39.16 | 858,928 | +3.50(+9.80%) |
May 15, 2020 | 33.36 | 36.32 | 33.00 | 35.67 | 1,143,136 | +2.68(+8.11%) |
May 14, 2020 | 32.35 | 33.35 | 31.58 | 32.99 | 1,354,106 | -0.03(-0.09%) |
May 13, 2020 | 35.11 | 35.39 | 31.45 | 33.02 | 1,826,680 | -2.27(-6.42%) |
May 12, 2020 | 36.49 | 36.80 | 35.26 | 35.29 | 1,440,767 | -0.93(-2.57%) |
May 11, 2020 | 39.32 | 39.32 | 36.13 | 36.21 | 1,689,501 | -2.72(-6.99%) |
May 08, 2020 | 40.18 | 41.34 | 38.85 | 38.94 | 1,011,311 | -0.23(-0.58%) |
May 07, 2020 | 39.44 | 40.71 | 39.11 | 39.16 | 1,053,882 | +0.15(+0.39%) |
May 06, 2020 | 43.64 | 44.27 | 38.54 | 39.01 | 1,880,484 | -6.86(-14.95%) |
May 05, 2020 | 45.04 | 46.81 | 44.94 | 45.87 | 685,464 | +1.73(+3.91%) |
May 04, 2020 | 45.44 | 46.93 | 43.53 | 44.14 | 743,760 | -2.05(-4.43%) |
May 01, 2020 | 46.96 | 47.41 | 44.75 | 46.19 | 706,230 | -2.29(-4.71%) |
Apr 30, 2020 | 49.43 | 50.15 | 48.31 | 48.48 | 597,649 | -2.09(-4.13%) |
Apr 29, 2020 | 47.14 | 51.31 | 46.64 | 50.56 | 938,413 | +4.99(+10.94%) |
Apr 28, 2020 | 46.98 | 47.19 | 44.99 | 45.57 | 570,160 | +0.14(+0.31%) |
Apr 27, 2020 | 42.46 | 45.62 | 42.22 | 45.43 | 640,950 | +3.58(+8.57%) |
Apr 24, 2020 | 45.28 | 46.06 | 40.14 | 41.85 | 1,222,748 | -3.10(-6.90%) |
Apr 23, 2020 | 46.34 | 47.34 | 44.72 | 44.95 | 720,016 | -1.32(-2.85%) |
Apr 22, 2020 | 48.27 | 48.49 | 46.14 | 46.27 | 366,296 | -0.66(-1.41%) |
Apr 21, 2020 | 46.55 | 47.28 | 45.96 | 46.93 | 353,191 | -1.35(-2.79%) |
Apr 20, 2020 | 49.03 | 49.93 | 48.09 | 48.28 | 517,135 | -2.44(-4.81%) |
Apr 17, 2020 | 49.48 | 51.19 | 49.11 | 50.71 | 600,248 | +2.93(+6.13%) |
Apr 16, 2020 | 47.81 | 48.12 | 45.99 | 47.78 | 772,180 | +0.24(+0.50%) |
Apr 15, 2020 | 47.67 | 48.49 | 46.85 | 47.55 | 745,169 | -2.21(-4.44%) |
Apr 14, 2020 | 49.31 | 50.20 | 48.61 | 49.76 | 282,769 | +2.04(+4.27%) |
Apr 13, 2020 | 48.90 | 48.90 | 46.65 | 47.72 | 300,080 | -1.97(-3.97%) |
Apr 09, 2020 | 47.22 | 50.50 | 46.88 | 49.69 | 448,499 | +3.94(+8.60%) |
Apr 08, 2020 | 45.64 | 46.95 | 44.53 | 45.75 | 721,101 | +1.31(+2.94%) |
Apr 07, 2020 | 46.42 | 48.34 | 44.26 | 44.45 | 605,718 | +0.41(+0.93%) |
Apr 06, 2020 | 43.63 | 45.43 | 43.30 | 44.04 | 582,289 | +2.49(+6.00%) |
Apr 03, 2020 | 44.03 | 44.54 | 40.83 | 41.54 | 801,140 | -2.77(-6.25%) |
Apr 02, 2020 | 43.73 | 45.47 | 43.00 | 44.31 | 690,422 | +0.17(+0.39%) |