Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 46.20 | 47.67 | 45.86 | 47.41 | 870,443 | +0.82(+1.76%) |
Jun 29, 2020 | 45.79 | 47.15 | 45.73 | 46.59 | 549,179 | +1.54(+3.42%) |
Jun 26, 2020 | 45.89 | 46.19 | 44.91 | 45.05 | 855,237 | -1.15(-2.48%) |
Jun 25, 2020 | 45.04 | 46.35 | 44.49 | 46.20 | 708,937 | +0.78(+1.71%) |
Jun 24, 2020 | 45.97 | 46.24 | 45.20 | 45.42 | 823,300 | -1.27(-2.73%) |
Jun 23, 2020 | 46.88 | 47.19 | 46.50 | 46.69 | 437,136 | +0.34(+0.74%) |
Jun 22, 2020 | 46.07 | 46.80 | 45.30 | 46.35 | 503,405 | -0.02(-0.04%) |
Jun 19, 2020 | 46.81 | 47.32 | 45.57 | 46.37 | 823,302 | +0.06(+0.13%) |
Jun 18, 2020 | 46.18 | 47.32 | 45.99 | 46.31 | 430,504 | -0.42(-0.90%) |
Jun 17, 2020 | 48.15 | 48.15 | 46.62 | 46.73 | 405,086 | -1.39(-2.90%) |
Jun 16, 2020 | 49.90 | 50.52 | 47.62 | 48.12 | 530,095 | +0.55(+1.15%) |
Jun 15, 2020 | 45.32 | 48.10 | 45.18 | 47.57 | 545,933 | +0.36(+0.76%) |
Jun 12, 2020 | 48.76 | 48.76 | 45.93 | 47.21 | 549,219 | +0.69(+1.49%) |
Jun 11, 2020 | 47.69 | 47.89 | 46.48 | 46.52 | 586,921 | -3.55(-7.09%) |
Jun 10, 2020 | 52.51 | 52.67 | 50.00 | 50.07 | 667,953 | -2.58(-4.90%) |
Jun 09, 2020 | 53.03 | 53.52 | 51.91 | 52.65 | 445,319 | -1.74(-3.19%) |
Jun 08, 2020 | 54.80 | 55.24 | 53.78 | 54.39 | 556,613 | +0.52(+0.97%) |
Jun 05, 2020 | 53.97 | 55.53 | 53.31 | 53.86 | 567,935 | +1.68(+3.23%) |
Jun 04, 2020 | 50.39 | 52.18 | 49.92 | 52.18 | 729,345 | +1.34(+2.64%) |
Jun 03, 2020 | 49.80 | 50.97 | 49.59 | 50.84 | 459,061 | +2.06(+4.22%) |
Jun 02, 2020 | 48.92 | 49.26 | 48.37 | 48.78 | 692,068 | +0.41(+0.85%) |
Jun 01, 2020 | 47.31 | 48.97 | 46.79 | 48.37 | 655,275 | +1.15(+2.44%) |
May 29, 2020 | 48.63 | 48.63 | 46.16 | 47.21 | 768,088 | -2.12(-4.30%) |
May 28, 2020 | 50.38 | 50.38 | 48.47 | 49.33 | 1,127,700 | -0.36(-0.72%) |
May 27, 2020 | 50.04 | 51.26 | 48.48 | 49.69 | 768,923 | +0.93(+1.91%) |
May 26, 2020 | 46.36 | 49.56 | 46.20 | 48.76 | 1,050,771 | +4.45(+10.03%) |
May 22, 2020 | 44.21 | 44.51 | 43.61 | 44.32 | 646,546 | +0.63(+1.45%) |
May 21, 2020 | 43.53 | 44.32 | 43.27 | 43.68 | 606,026 | +0.01(+0.02%) |
May 20, 2020 | 41.98 | 43.96 | 41.98 | 43.67 | 467,058 | +2.27(+5.47%) |
May 19, 2020 | 42.32 | 42.35 | 41.08 | 41.41 | 514,699 | -0.73(-1.72%) |
May 18, 2020 | 40.60 | 42.65 | 40.60 | 42.14 | 749,922 | +3.04(+7.78%) |
May 15, 2020 | 38.79 | 39.64 | 38.28 | 39.09 | 540,094 | +0.04(+0.11%) |
May 14, 2020 | 38.17 | 39.55 | 36.62 | 39.05 | 493,265 | +0.23(+0.59%) |
May 13, 2020 | 40.18 | 40.50 | 38.47 | 38.82 | 661,156 | -1.77(-4.37%) |
May 12, 2020 | 42.95 | 43.32 | 40.56 | 40.59 | 674,588 | -2.33(-5.42%) |
May 11, 2020 | 42.72 | 43.27 | 41.76 | 42.92 | 591,708 | -0.64(-1.47%) |
May 08, 2020 | 42.82 | 43.95 | 42.82 | 43.55 | 439,749 | +1.43(+3.40%) |
May 07, 2020 | 42.03 | 42.75 | 41.81 | 42.12 | 365,967 | +0.81(+1.96%) |
May 06, 2020 | 42.41 | 42.41 | 40.86 | 41.31 | 545,422 | -0.46(-1.10%) |
May 05, 2020 | 43.45 | 45.97 | 41.52 | 41.77 | 1,181,806 | -0.51(-1.21%) |
May 04, 2020 | 42.52 | 42.52 | 41.26 | 42.29 | 778,100 | -0.55(-1.29%) |
May 01, 2020 | 43.98 | 44.11 | 42.35 | 42.84 | 503,962 | -2.17(-4.83%) |
Apr 30, 2020 | 45.31 | 45.58 | 44.46 | 45.01 | 858,348 | -0.94(-2.04%) |
Apr 29, 2020 | 45.08 | 46.28 | 44.98 | 45.95 | 551,639 | +1.93(+4.39%) |
Apr 28, 2020 | 44.30 | 44.95 | 43.64 | 44.02 | 695,488 | +0.79(+1.83%) |
Apr 27, 2020 | 42.53 | 43.77 | 42.02 | 43.22 | 582,083 | +0.84(+1.99%) |
Apr 24, 2020 | 42.33 | 42.75 | 41.36 | 42.38 | 587,193 | +0.71(+1.70%) |
Apr 23, 2020 | 41.63 | 42.24 | 41.00 | 41.67 | 1,036,592 | +0.50(+1.22%) |
Apr 22, 2020 | 41.81 | 41.98 | 40.69 | 41.17 | 356,801 | +0.55(+1.34%) |
Apr 21, 2020 | 40.57 | 41.53 | 39.83 | 40.62 | 705,223 | -1.25(-2.99%) |
Apr 20, 2020 | 40.82 | 42.00 | 39.53 | 41.88 | 1,435,933 | -0.28(-0.67%) |
Apr 17, 2020 | 39.77 | 42.25 | 39.62 | 42.16 | 1,020,721 | +3.89(+10.17%) |
Apr 16, 2020 | 40.17 | 40.58 | 37.84 | 38.27 | 1,183,466 | -2.43(-5.97%) |
Apr 15, 2020 | 40.84 | 40.90 | 39.36 | 40.69 | 571,701 | -1.78(-4.19%) |
Apr 14, 2020 | 44.13 | 44.82 | 42.06 | 42.47 | 687,057 | -0.90(-2.08%) |
Apr 13, 2020 | 44.21 | 44.83 | 42.68 | 43.38 | 647,548 | -1.01(-2.26%) |
Apr 09, 2020 | 44.14 | 45.13 | 43.52 | 44.38 | 475,671 | +0.89(+2.06%) |
Apr 08, 2020 | 42.41 | 43.73 | 41.65 | 43.49 | 388,429 | +1.63(+3.89%) |
Apr 07, 2020 | 42.40 | 43.38 | 41.65 | 41.86 | 666,226 | +1.24(+3.04%) |
Apr 06, 2020 | 38.82 | 40.68 | 38.38 | 40.62 | 941,632 | +3.57(+9.63%) |
Apr 03, 2020 | 37.88 | 38.18 | 36.54 | 37.06 | 558,902 | -0.98(-2.58%) |
Apr 02, 2020 | 37.73 | 39.05 | 36.85 | 38.03 | 582,776 | -0.03(-0.07%) |