Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 43.24 | 44.23 | 43.23 | 43.92 | 777,893 | +0.61(+1.42%) |
Jun 29, 2020 | 43.32 | 43.52 | 42.80 | 43.30 | 585,686 | +0.38(+0.88%) |
Jun 26, 2020 | 41.95 | 42.97 | 41.66 | 42.92 | 3,138,042 | +1.24(+2.97%) |
Jun 25, 2020 | 40.53 | 41.73 | 40.20 | 41.69 | 666,468 | +1.02(+2.51%) |
Jun 24, 2020 | 42.03 | 42.09 | 40.64 | 40.67 | 498,921 | -1.77(-4.18%) |
Jun 23, 2020 | 43.60 | 43.60 | 42.36 | 42.44 | 736,757 | -0.53(-1.23%) |
Jun 22, 2020 | 42.15 | 43.35 | 41.48 | 42.97 | 889,526 | +0.56(+1.31%) |
Jun 19, 2020 | 42.74 | 43.10 | 41.87 | 42.42 | 881,541 | -0.02(-0.04%) |
Jun 18, 2020 | 42.71 | 43.25 | 42.25 | 42.43 | 542,877 | -0.78(-1.81%) |
Jun 17, 2020 | 43.93 | 43.93 | 43.06 | 43.22 | 595,411 | -0.48(-1.10%) |
Jun 16, 2020 | 44.84 | 44.84 | 42.99 | 43.70 | 518,656 | +0.69(+1.60%) |
Jun 15, 2020 | 41.61 | 43.47 | 41.45 | 43.01 | 700,591 | +0.12(+0.29%) |
Jun 12, 2020 | 44.86 | 44.86 | 41.99 | 42.89 | 563,754 | -0.52(-1.20%) |
Jun 11, 2020 | 44.75 | 45.00 | 43.32 | 43.41 | 726,697 | -2.94(-6.35%) |
Jun 10, 2020 | 46.77 | 46.97 | 46.17 | 46.35 | 784,534 | -0.61(-1.30%) |
Jun 09, 2020 | 47.20 | 47.45 | 46.73 | 46.96 | 492,125 | -1.05(-2.19%) |
Jun 08, 2020 | 48.51 | 49.08 | 47.88 | 48.01 | 468,232 | -0.31(-0.64%) |
Jun 05, 2020 | 47.94 | 48.67 | 47.15 | 48.32 | 667,634 | +1.35(+2.88%) |
Jun 04, 2020 | 46.29 | 47.37 | 46.29 | 46.97 | 741,165 | +0.30(+0.64%) |
Jun 03, 2020 | 46.96 | 47.03 | 46.07 | 46.67 | 702,204 | +0.58(+1.26%) |
Jun 02, 2020 | 46.05 | 47.24 | 44.74 | 46.08 | 703,876 | +1.02(+2.25%) |
Jun 01, 2020 | 44.71 | 45.68 | 44.32 | 45.07 | 612,071 | +0.48(+1.07%) |
May 29, 2020 | 44.30 | 44.87 | 43.97 | 44.59 | 745,528 | -0.07(-0.15%) |
May 28, 2020 | 45.96 | 46.04 | 44.44 | 44.66 | 684,586 | -1.07(-2.34%) |
May 27, 2020 | 45.66 | 45.83 | 45.00 | 45.73 | 566,087 | +1.13(+2.53%) |
May 26, 2020 | 44.04 | 45.05 | 43.63 | 44.60 | 741,068 | +2.20(+5.19%) |
May 22, 2020 | 42.48 | 42.76 | 41.69 | 42.40 | 344,032 | -0.03(-0.07%) |
May 21, 2020 | 42.36 | 43.00 | 42.31 | 42.43 | 501,505 | -0.12(-0.29%) |
May 20, 2020 | 42.52 | 43.26 | 41.71 | 42.55 | 389,548 | +0.74(+1.78%) |
May 19, 2020 | 42.45 | 43.08 | 41.80 | 41.81 | 351,644 | -0.86(-2.00%) |
May 18, 2020 | 41.26 | 42.96 | 41.26 | 42.66 | 420,297 | +3.07(+7.76%) |
May 15, 2020 | 39.37 | 40.25 | 38.99 | 39.59 | 1,477,010 | -0.08(-0.19%) |
May 14, 2020 | 38.61 | 39.70 | 37.44 | 39.67 | 654,082 | +0.30(+0.76%) |
May 13, 2020 | 40.44 | 40.67 | 38.99 | 39.37 | 531,334 | -1.48(-3.61%) |
May 12, 2020 | 42.61 | 42.95 | 40.78 | 40.84 | 338,756 | -1.68(-3.96%) |
May 11, 2020 | 41.32 | 43.01 | 41.14 | 42.52 | 756,096 | +0.56(+1.34%) |
May 08, 2020 | 41.38 | 42.04 | 41.22 | 41.96 | 601,339 | +1.28(+3.14%) |
May 07, 2020 | 41.15 | 41.65 | 40.54 | 40.68 | 355,232 | +0.10(+0.25%) |
May 06, 2020 | 40.79 | 41.03 | 40.16 | 40.58 | 404,359 | -0.03(-0.07%) |
May 05, 2020 | 40.48 | 41.26 | 40.48 | 40.61 | 414,894 | +0.53(+1.31%) |
May 04, 2020 | 39.56 | 40.15 | 39.10 | 40.08 | 440,890 | +0.06(+0.14%) |
May 01, 2020 | 40.53 | 40.64 | 39.65 | 40.02 | 416,606 | -1.17(-2.83%) |
Apr 30, 2020 | 41.67 | 42.00 | 41.01 | 41.19 | 835,154 | -1.18(-2.79%) |
Apr 29, 2020 | 42.86 | 43.27 | 42.00 | 42.37 | 497,083 | +0.45(+1.08%) |
Apr 28, 2020 | 42.01 | 42.40 | 41.77 | 41.92 | 463,706 | +0.82(+1.99%) |
Apr 27, 2020 | 40.07 | 41.27 | 39.69 | 41.10 | 390,124 | +1.47(+3.70%) |
Apr 24, 2020 | 39.23 | 39.84 | 38.67 | 39.64 | 272,097 | +0.73(+1.88%) |
Apr 23, 2020 | 38.54 | 39.86 | 38.40 | 38.91 | 319,227 | +0.56(+1.47%) |
Apr 22, 2020 | 38.53 | 38.96 | 37.97 | 38.34 | 452,164 | +0.66(+1.75%) |
Apr 21, 2020 | 38.31 | 38.83 | 37.46 | 37.68 | 652,087 | -1.81(-4.59%) |
Apr 20, 2020 | 38.97 | 40.19 | 38.69 | 39.50 | 634,301 | -0.22(-0.54%) |
Apr 17, 2020 | 39.84 | 40.82 | 39.60 | 39.71 | 611,448 | +1.19(+3.10%) |
Apr 16, 2020 | 37.63 | 38.61 | 36.99 | 38.52 | 556,881 | +0.91(+2.42%) |
Apr 15, 2020 | 38.16 | 38.32 | 37.37 | 37.61 | 545,025 | -1.82(-4.62%) |
Apr 14, 2020 | 39.22 | 40.11 | 38.70 | 39.43 | 659,744 | +1.20(+3.15%) |
Apr 13, 2020 | 39.95 | 39.95 | 37.95 | 38.23 | 469,458 | -1.87(-4.66%) |
Apr 09, 2020 | 39.92 | 40.70 | 39.46 | 40.10 | 431,078 | +0.93(+2.38%) |
Apr 08, 2020 | 37.47 | 39.45 | 36.80 | 39.17 | 841,008 | +1.79(+4.80%) |
Apr 07, 2020 | 37.34 | 37.77 | 36.26 | 37.37 | 684,915 | +1.55(+4.33%) |
Apr 06, 2020 | 35.15 | 36.53 | 34.77 | 35.82 | 700,792 | +2.24(+6.66%) |
Apr 03, 2020 | 34.88 | 35.43 | 33.38 | 33.59 | 543,450 | -1.46(-4.16%) |
Apr 02, 2020 | 33.76 | 35.37 | 33.61 | 35.04 | 454,010 | +1.14(+3.35%) |