Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 41.68 | 42.42 | 41.65 | 42.26 | 589,704 | +0.61(+1.47%) |
Jun 29, 2020 | 41.25 | 41.64 | 41.04 | 41.64 | 354,468 | +0.71(+1.72%) |
Jun 26, 2020 | 41.72 | 41.72 | 40.88 | 40.94 | 551,196 | -0.88(-2.11%) |
Jun 25, 2020 | 41.39 | 41.82 | 40.99 | 41.82 | 679,029 | +0.41(+0.99%) |
Jun 24, 2020 | 42.08 | 42.08 | 41.13 | 41.41 | 772,262 | -0.92(-2.17%) |
Jun 23, 2020 | 42.44 | 42.64 | 42.28 | 42.33 | 247,205 | +0.18(+0.43%) |
Jun 22, 2020 | 41.95 | 42.23 | 41.73 | 42.15 | 369,576 | +0.13(+0.32%) |
Jun 19, 2020 | 42.68 | 42.76 | 41.85 | 42.01 | 238,547 | -0.22(-0.53%) |
Jun 18, 2020 | 42.09 | 42.31 | 41.91 | 42.24 | 291,031 | +0.01(+0.02%) |
Jun 17, 2020 | 42.45 | 42.56 | 42.12 | 42.23 | 238,808 | -0.10(-0.24%) |
Jun 16, 2020 | 42.63 | 42.67 | 41.69 | 42.33 | 270,876 | +0.89(+2.15%) |
Jun 15, 2020 | 40.31 | 41.62 | 40.21 | 41.44 | 217,004 | +0.32(+0.79%) |
Jun 12, 2020 | 41.77 | 41.77 | 40.40 | 41.12 | 374,768 | +0.31(+0.77%) |
Jun 11, 2020 | 42.26 | 42.38 | 40.79 | 40.80 | 707,596 | -2.40(-5.55%) |
Jun 10, 2020 | 43.36 | 43.56 | 43.03 | 43.20 | 1,300,866 | -0.15(-0.34%) |
Jun 09, 2020 | 43.37 | 43.51 | 43.15 | 43.35 | 339,155 | -0.31(-0.72%) |
Jun 08, 2020 | 43.37 | 43.68 | 43.24 | 43.66 | 386,347 | +0.34(+0.79%) |
Jun 05, 2020 | 43.03 | 43.58 | 43.02 | 43.32 | 396,896 | +1.02(+2.40%) |
Jun 04, 2020 | 42.19 | 42.46 | 42.05 | 42.30 | 366,861 | -0.09(-0.20%) |
Jun 03, 2020 | 42.08 | 42.51 | 42.08 | 42.39 | 259,970 | +0.61(+1.46%) |
Jun 02, 2020 | 41.49 | 41.79 | 41.42 | 41.78 | 521,356 | +0.35(+0.85%) |
Jun 01, 2020 | 41.31 | 41.52 | 41.24 | 41.43 | 405,232 | -0.06(-0.13%) |
May 29, 2020 | 41.23 | 41.53 | 40.76 | 41.49 | 320,690 | +0.25(+0.61%) |
May 28, 2020 | 41.49 | 41.66 | 41.13 | 41.24 | 413,937 | +0.03(+0.07%) |
May 27, 2020 | 40.91 | 41.22 | 40.53 | 41.21 | 345,084 | +0.70(+1.74%) |
May 26, 2020 | 40.87 | 40.87 | 40.48 | 40.50 | 238,428 | +0.53(+1.32%) |
May 22, 2020 | 39.92 | 40.00 | 39.74 | 39.98 | 385,755 | +0.06(+0.14%) |
May 21, 2020 | 40.12 | 40.26 | 39.83 | 39.92 | 374,577 | -0.33(-0.83%) |
May 20, 2020 | 40.14 | 40.43 | 40.11 | 40.25 | 296,038 | +0.51(+1.28%) |
May 19, 2020 | 40.18 | 40.31 | 39.74 | 39.74 | 321,608 | -0.53(-1.31%) |
May 18, 2020 | 40.14 | 40.47 | 40.02 | 40.27 | 326,904 | +1.09(+2.79%) |
May 15, 2020 | 38.76 | 39.20 | 38.65 | 39.18 | 257,963 | +0.10(+0.26%) |
May 14, 2020 | 38.20 | 39.10 | 37.98 | 39.08 | 484,485 | +0.43(+1.12%) |
May 13, 2020 | 39.24 | 39.32 | 38.34 | 38.64 | 610,271 | -0.62(-1.58%) |
May 12, 2020 | 40.15 | 40.23 | 39.26 | 39.26 | 351,903 | -0.72(-1.80%) |
May 11, 2020 | 39.60 | 40.16 | 39.58 | 39.99 | 275,983 | +0.06(+0.16%) |
May 08, 2020 | 39.59 | 39.96 | 39.47 | 39.92 | 691,289 | +0.79(+2.01%) |
May 07, 2020 | 39.33 | 39.51 | 39.08 | 39.13 | 298,519 | +0.18(+0.47%) |
May 06, 2020 | 39.44 | 39.49 | 38.95 | 38.95 | 277,151 | -0.30(-0.75%) |
May 05, 2020 | 39.25 | 39.61 | 39.16 | 39.25 | 335,935 | +0.31(+0.81%) |
May 04, 2020 | 38.76 | 38.94 | 38.43 | 38.93 | 722,958 | +0.09(+0.24%) |
May 01, 2020 | 39.34 | 39.34 | 38.72 | 38.84 | 341,752 | -1.02(-2.55%) |
Apr 30, 2020 | 40.20 | 40.20 | 39.70 | 39.86 | 505,091 | -0.59(-1.46%) |
Apr 29, 2020 | 40.37 | 40.65 | 40.10 | 40.45 | 377,464 | +0.76(+1.91%) |
Apr 28, 2020 | 40.21 | 40.24 | 39.58 | 39.69 | 829,245 | -0.01(-0.02%) |
Apr 27, 2020 | 39.30 | 39.80 | 39.22 | 39.70 | 995,116 | +0.63(+1.61%) |
Apr 24, 2020 | 38.72 | 39.13 | 38.48 | 39.07 | 442,948 | +0.57(+1.49%) |
Apr 23, 2020 | 38.69 | 39.14 | 38.47 | 38.50 | 574,361 | +0.09(+0.24%) |
Apr 22, 2020 | 38.27 | 38.66 | 38.08 | 38.40 | 461,524 | +0.67(+1.76%) |
Apr 21, 2020 | 38.20 | 38.43 | 37.66 | 37.74 | 551,985 | -1.13(-2.90%) |
Apr 20, 2020 | 39.13 | 39.47 | 38.84 | 38.87 | 483,334 | -0.73(-1.84%) |
Apr 17, 2020 | 39.55 | 39.66 | 39.06 | 39.59 | 652,465 | +0.85(+2.19%) |
Apr 16, 2020 | 38.64 | 38.81 | 38.15 | 38.75 | 582,750 | +0.35(+0.91%) |
Apr 15, 2020 | 38.39 | 38.61 | 38.12 | 38.40 | 462,772 | -0.86(-2.19%) |
Apr 14, 2020 | 38.79 | 39.31 | 38.60 | 39.25 | 537,725 | +1.18(+3.10%) |
Apr 13, 2020 | 38.35 | 38.35 | 37.65 | 38.07 | 612,038 | -0.42(-1.10%) |
Apr 09, 2020 | 38.59 | 38.95 | 38.28 | 38.50 | 857,024 | +0.30(+0.77%) |
Apr 08, 2020 | 37.45 | 38.37 | 37.14 | 38.20 | 642,826 | +1.20(+3.24%) |
Apr 07, 2020 | 38.19 | 38.19 | 37.00 | 37.00 | 994,271 | -0.09(-0.25%) |
Apr 06, 2020 | 36.29 | 37.25 | 36.07 | 37.09 | 1,194,031 | +2.15(+6.15%) |
Apr 03, 2020 | 35.28 | 35.53 | 34.58 | 34.94 | 456,465 | -0.45(-1.28%) |
Apr 02, 2020 | 34.30 | 35.43 | 34.20 | 35.40 | 617,271 | +0.90(+2.60%) |