Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 38.34 | 38.96 | 38.13 | 38.70 | 237,845 | +0.57(+1.49%) |
Jun 29, 2020 | 37.77 | 38.30 | 37.23 | 38.13 | 215,236 | +0.78(+2.07%) |
Jun 26, 2020 | 37.37 | 37.89 | 36.82 | 37.35 | 510,700 | -0.32(-0.84%) |
Jun 25, 2020 | 37.28 | 37.69 | 36.66 | 37.67 | 373,011 | +0.19(+0.51%) |
Jun 24, 2020 | 37.57 | 37.85 | 37.13 | 37.48 | 283,605 | -0.42(-1.11%) |
Jun 23, 2020 | 38.24 | 38.47 | 37.65 | 37.90 | 368,507 | +0.12(+0.32%) |
Jun 22, 2020 | 37.88 | 38.08 | 37.18 | 37.78 | 306,917 | -0.11(-0.29%) |
Jun 19, 2020 | 38.50 | 38.58 | 37.26 | 37.89 | 1,085,100 | -0.38(-0.99%) |
Jun 18, 2020 | 38.59 | 39.28 | 37.99 | 38.27 | 342,634 | -0.61(-1.57%) |
Jun 17, 2020 | 39.50 | 39.61 | 38.37 | 38.88 | 255,509 | -0.58(-1.47%) |
Jun 16, 2020 | 39.37 | 40.22 | 39.11 | 39.46 | 275,797 | +0.91(+2.36%) |
Jun 15, 2020 | 37.86 | 38.83 | 37.57 | 38.55 | 290,739 | -0.23(-0.59%) |
Jun 12, 2020 | 38.15 | 38.91 | 37.73 | 38.78 | 423,400 | +1.86(+5.02%) |
Jun 11, 2020 | 38.07 | 38.51 | 36.85 | 36.92 | 497,835 | -2.64(-6.66%) |
Jun 10, 2020 | 41.04 | 41.15 | 39.12 | 39.56 | 499,408 | -1.31(-3.21%) |
Jun 09, 2020 | 41.38 | 41.73 | 40.76 | 40.87 | 280,775 | -0.88(-2.11%) |
Jun 08, 2020 | 41.01 | 41.82 | 40.15 | 41.75 | 289,614 | +1.82(+4.56%) |
Jun 05, 2020 | 40.47 | 40.72 | 39.54 | 39.93 | 308,100 | +0.32(+0.81%) |
Jun 04, 2020 | 40.01 | 40.26 | 39.36 | 39.61 | 236,860 | -0.81(-2.00%) |
Jun 03, 2020 | 40.75 | 40.98 | 40.11 | 40.42 | 253,196 | -0.23(-0.57%) |
Jun 02, 2020 | 41.35 | 41.66 | 40.31 | 40.65 | 390,214 | -0.38(-0.93%) |
Jun 01, 2020 | 40.47 | 41.50 | 39.90 | 41.03 | 703,493 | +0.57(+1.41%) |
May 29, 2020 | 38.90 | 40.58 | 38.57 | 40.46 | 445,900 | +1.50(+3.85%) |
May 28, 2020 | 40.00 | 40.31 | 38.82 | 38.96 | 345,865 | -0.79(-1.99%) |
May 27, 2020 | 38.59 | 39.83 | 37.73 | 39.75 | 447,938 | +1.53(+4.00%) |
May 26, 2020 | 37.15 | 38.32 | 36.75 | 38.22 | 583,194 | +2.13(+5.90%) |
May 22, 2020 | 35.61 | 36.14 | 35.46 | 36.09 | 274,500 | +0.46(+1.29%) |
May 21, 2020 | 35.71 | 36.03 | 35.46 | 35.63 | 392,295 | -0.32(-0.89%) |
May 20, 2020 | 35.91 | 36.42 | 35.72 | 35.95 | 341,663 | +0.39(+1.10%) |
May 19, 2020 | 36.34 | 36.48 | 35.45 | 35.56 | 399,441 | -0.56(-1.55%) |
May 18, 2020 | 34.90 | 36.38 | 34.82 | 36.12 | 565,739 | +0.54(+1.52%) |
May 15, 2020 | 35.72 | 36.46 | 35.21 | 35.58 | 1,241,200 | -0.13(-0.36%) |
May 14, 2020 | 35.07 | 35.75 | 34.42 | 35.71 | 543,876 | +0.30(+0.85%) |
May 13, 2020 | 36.32 | 37.45 | 34.59 | 35.41 | 746,878 | -1.90(-5.09%) |
May 12, 2020 | 41.65 | 42.62 | 37.03 | 37.31 | 1,112,702 | -8.02(-17.69%) |
May 11, 2020 | 44.13 | 45.67 | 43.83 | 45.33 | 704,945 | +0.38(+0.85%) |
May 08, 2020 | 43.65 | 45.03 | 43.24 | 44.95 | 443,900 | +1.69(+3.91%) |
May 07, 2020 | 43.16 | 43.42 | 42.71 | 43.26 | 415,834 | +0.78(+1.84%) |
May 06, 2020 | 41.70 | 42.94 | 41.20 | 42.48 | 356,231 | +1.03(+2.48%) |
May 05, 2020 | 41.58 | 42.65 | 41.28 | 41.45 | 312,522 | +0.36(+0.88%) |
May 04, 2020 | 41.15 | 41.78 | 40.72 | 41.09 | 306,897 | -0.38(-0.92%) |
May 01, 2020 | 41.68 | 42.24 | 40.84 | 41.47 | 472,800 | -1.22(-2.86%) |
Apr 30, 2020 | 42.97 | 43.86 | 42.68 | 42.69 | 422,835 | -0.84(-1.93%) |
Apr 29, 2020 | 43.27 | 44.02 | 42.54 | 43.53 | 454,087 | +1.34(+3.18%) |
Apr 28, 2020 | 45.08 | 45.64 | 42.09 | 42.19 | 668,600 | -2.08(-4.70%) |
Apr 27, 2020 | 43.69 | 45.42 | 43.69 | 44.27 | 586,383 | +1.15(+2.67%) |
Apr 24, 2020 | 42.71 | 43.38 | 42.45 | 43.12 | 309,900 | +0.65(+1.53%) |
Apr 23, 2020 | 42.48 | 43.49 | 42.16 | 42.47 | 319,985 | -0.04(-0.09%) |
Apr 22, 2020 | 41.58 | 43.66 | 41.19 | 42.51 | 1,358,652 | +1.62(+3.96%) |
Apr 21, 2020 | 40.27 | 41.50 | 39.23 | 40.89 | 658,405 | -0.03(-0.07%) |
Apr 20, 2020 | 40.53 | 42.48 | 40.05 | 40.92 | 948,247 | +0.95(+2.38%) |
Apr 17, 2020 | 40.74 | 40.98 | 39.77 | 39.97 | 544,000 | +0.02(+0.05%) |
Apr 16, 2020 | 39.31 | 40.01 | 38.81 | 39.95 | 575,859 | +0.32(+0.81%) |
Apr 15, 2020 | 40.23 | 40.91 | 39.35 | 39.63 | 452,098 | -2.03(-4.87%) |
Apr 14, 2020 | 41.58 | 42.24 | 41.00 | 41.66 | 420,156 | +0.55(+1.34%) |
Apr 13, 2020 | 41.62 | 42.24 | 40.69 | 41.11 | 422,891 | -0.68(-1.63%) |
Apr 09, 2020 | 41.58 | 42.66 | 40.64 | 41.79 | 696,600 | +1.02(+2.50%) |
Apr 08, 2020 | 40.11 | 41.18 | 39.62 | 40.77 | 702,984 | +1.21(+3.06%) |
Apr 07, 2020 | 41.19 | 41.34 | 39.36 | 39.56 | 552,508 | -0.46(-1.15%) |
Apr 06, 2020 | 40.05 | 40.19 | 38.51 | 40.02 | 474,197 | +1.75(+4.57%) |
Apr 03, 2020 | 38.27 | 39.37 | 37.29 | 38.27 | 1,026,200 | -0.08(-0.21%) |
Apr 02, 2020 | 36.94 | 38.97 | 36.92 | 38.35 | 941,016 | +0.72(+1.91%) |