Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 42.92 | 43.63 | 42.90 | 43.46 | 216,638 | +0.48(+1.11%) |
Jun 29, 2020 | 42.80 | 42.99 | 42.47 | 42.99 | 493,201 | +0.31(+0.73%) |
Jun 26, 2020 | 43.27 | 43.34 | 42.61 | 42.67 | 378,682 | -0.65(-1.51%) |
Jun 25, 2020 | 42.72 | 43.35 | 42.54 | 43.33 | 473,178 | +0.62(+1.46%) |
Jun 24, 2020 | 43.44 | 43.61 | 42.47 | 42.70 | 440,981 | -0.95(-2.17%) |
Jun 23, 2020 | 43.93 | 44.01 | 43.65 | 43.65 | 286,628 | +0.16(+0.36%) |
Jun 22, 2020 | 43.08 | 43.54 | 43.02 | 43.49 | 285,699 | +0.42(+0.97%) |
Jun 19, 2020 | 43.57 | 43.61 | 42.87 | 43.07 | 180,173 | -0.04(-0.09%) |
Jun 18, 2020 | 42.85 | 43.14 | 42.81 | 43.11 | 336,452 | +0.06(+0.14%) |
Jun 17, 2020 | 43.27 | 43.41 | 43.01 | 43.05 | 167,406 | +0.08(+0.18%) |
Jun 16, 2020 | 43.34 | 43.34 | 42.43 | 42.98 | 150,197 | +0.73(+1.73%) |
Jun 15, 2020 | 41.12 | 42.36 | 40.90 | 42.24 | 246,386 | +0.42(+1.00%) |
Jun 12, 2020 | 42.17 | 42.38 | 41.10 | 41.83 | 321,798 | +0.65(+1.59%) |
Jun 11, 2020 | 42.53 | 42.67 | 41.16 | 41.17 | 284,111 | -2.47(-5.65%) |
Jun 10, 2020 | 43.72 | 43.94 | 43.49 | 43.64 | 196,002 | +0.13(+0.30%) |
Jun 09, 2020 | 43.49 | 43.71 | 43.38 | 43.51 | 219,577 | -0.38(-0.87%) |
Jun 08, 2020 | 43.64 | 43.89 | 43.43 | 43.89 | 344,429 | +0.30(+0.69%) |
Jun 05, 2020 | 43.48 | 43.83 | 43.35 | 43.59 | 210,343 | +0.74(+1.72%) |
Jun 04, 2020 | 42.95 | 43.20 | 42.68 | 42.85 | 160,063 | -0.30(-0.70%) |
Jun 03, 2020 | 42.87 | 43.26 | 42.85 | 43.15 | 135,383 | +0.58(+1.37%) |
Jun 02, 2020 | 42.27 | 42.57 | 42.12 | 42.57 | 210,141 | +0.43(+1.03%) |
Jun 01, 2020 | 41.84 | 42.18 | 41.79 | 42.14 | 247,362 | +0.40(+0.97%) |
May 29, 2020 | 41.38 | 41.81 | 41.03 | 41.73 | 116,399 | +0.40(+0.96%) |
May 28, 2020 | 41.48 | 41.86 | 41.21 | 41.34 | 182,246 | +0.17(+0.42%) |
May 27, 2020 | 41.05 | 41.18 | 40.27 | 41.16 | 168,235 | +0.22(+0.55%) |
May 26, 2020 | 41.25 | 41.30 | 40.87 | 40.94 | 175,370 | +0.58(+1.44%) |
May 22, 2020 | 40.26 | 40.43 | 39.99 | 40.36 | 121,034 | +0.02(+0.05%) |
May 21, 2020 | 40.68 | 40.70 | 40.20 | 40.34 | 164,834 | -0.36(-0.88%) |
May 20, 2020 | 40.52 | 40.89 | 40.52 | 40.70 | 169,761 | +0.76(+1.90%) |
May 19, 2020 | 40.12 | 40.46 | 39.93 | 39.94 | 145,594 | -0.30(-0.75%) |
May 18, 2020 | 39.88 | 40.44 | 39.88 | 40.24 | 146,595 | +1.21(+3.11%) |
May 15, 2020 | 38.60 | 39.04 | 38.55 | 39.03 | 149,259 | +0.13(+0.32%) |
May 14, 2020 | 38.27 | 38.97 | 37.94 | 38.90 | 208,447 | +0.09(+0.24%) |
May 13, 2020 | 39.39 | 39.59 | 38.48 | 38.81 | 238,290 | -0.39(-1.00%) |
May 12, 2020 | 40.10 | 40.18 | 39.20 | 39.20 | 115,628 | -0.66(-1.66%) |
May 11, 2020 | 39.39 | 40.03 | 39.38 | 39.86 | 151,830 | +0.16(+0.39%) |
May 08, 2020 | 39.52 | 39.71 | 39.37 | 39.71 | 162,341 | +0.65(+1.67%) |
May 07, 2020 | 39.00 | 39.23 | 38.88 | 39.06 | 161,978 | +0.54(+1.41%) |
May 06, 2020 | 38.81 | 38.91 | 38.51 | 38.51 | 149,727 | -0.05(-0.13%) |
May 05, 2020 | 38.49 | 38.85 | 38.41 | 38.56 | 277,902 | +0.47(+1.22%) |
May 04, 2020 | 37.66 | 38.09 | 37.57 | 38.09 | 283,307 | +0.32(+0.85%) |
May 01, 2020 | 38.27 | 38.35 | 37.63 | 37.77 | 365,370 | -1.15(-2.94%) |
Apr 30, 2020 | 39.33 | 39.38 | 38.85 | 38.92 | 151,316 | -0.62(-1.57%) |
Apr 29, 2020 | 39.21 | 39.70 | 39.11 | 39.54 | 214,438 | +1.00(+2.59%) |
Apr 28, 2020 | 39.34 | 39.42 | 38.54 | 38.54 | 203,971 | -0.15(-0.38%) |
Apr 27, 2020 | 38.42 | 38.82 | 38.41 | 38.69 | 202,136 | +0.69(+1.81%) |
Apr 24, 2020 | 37.70 | 38.07 | 37.45 | 38.00 | 254,224 | +0.49(+1.29%) |
Apr 23, 2020 | 37.71 | 38.17 | 37.48 | 37.51 | 225,106 | +0.03(+0.08%) |
Apr 22, 2020 | 37.38 | 37.63 | 37.16 | 37.48 | 205,389 | +0.76(+2.06%) |
Apr 21, 2020 | 37.15 | 37.27 | 36.50 | 36.73 | 401,327 | -0.94(-2.50%) |
Apr 20, 2020 | 37.59 | 38.24 | 37.58 | 37.67 | 195,206 | -0.34(-0.89%) |
Apr 17, 2020 | 37.95 | 38.03 | 37.58 | 38.01 | 253,091 | +1.08(+2.92%) |
Apr 16, 2020 | 36.81 | 37.06 | 36.55 | 36.93 | 213,156 | +0.36(+0.98%) |
Apr 15, 2020 | 36.64 | 36.84 | 36.41 | 36.57 | 490,786 | -0.90(-2.41%) |
Apr 14, 2020 | 37.17 | 37.58 | 37.06 | 37.47 | 207,929 | +1.09(+2.99%) |
Apr 13, 2020 | 36.59 | 36.59 | 35.93 | 36.39 | 184,406 | -0.27(-0.74%) |
Apr 09, 2020 | 36.76 | 37.03 | 36.39 | 36.66 | 225,794 | +0.34(+0.94%) |
Apr 08, 2020 | 35.59 | 36.38 | 35.31 | 36.32 | 244,753 | +1.04(+2.94%) |
Apr 07, 2020 | 36.47 | 36.51 | 35.28 | 35.28 | 177,805 | +0.02(+0.06%) |
Apr 06, 2020 | 34.41 | 35.37 | 34.32 | 35.26 | 148,993 | +2.20(+6.67%) |
Apr 03, 2020 | 33.42 | 33.63 | 32.83 | 33.06 | 204,368 | -0.51(-1.53%) |
Apr 02, 2020 | 32.87 | 33.69 | 32.87 | 33.57 | 291,153 | +0.48(+1.44%) |