Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 46.27 | 47.81 | 46.27 | 47.58 | 304,977 | +1.16(+2.51%) |
Jun 29, 2020 | 46.58 | 46.81 | 45.94 | 46.42 | 257,210 | +0.66(+1.43%) |
Jun 26, 2020 | 44.71 | 46.35 | 44.23 | 45.76 | 549,185 | +1.03(+2.31%) |
Jun 25, 2020 | 45.65 | 45.65 | 43.62 | 44.73 | 307,256 | -1.13(-2.47%) |
Jun 24, 2020 | 47.05 | 47.28 | 45.30 | 45.86 | 247,946 | -1.47(-3.11%) |
Jun 23, 2020 | 47.53 | 47.77 | 46.55 | 47.33 | 236,599 | +0.52(+1.10%) |
Jun 22, 2020 | 46.62 | 46.87 | 45.97 | 46.82 | 260,953 | -0.16(-0.34%) |
Jun 19, 2020 | 49.45 | 49.67 | 46.48 | 46.98 | 474,955 | -1.97(-4.02%) |
Jun 18, 2020 | 48.26 | 49.25 | 48.09 | 48.94 | 299,901 | +0.24(+0.49%) |
Jun 17, 2020 | 47.64 | 48.86 | 47.41 | 48.71 | 390,187 | +1.29(+2.73%) |
Jun 16, 2020 | 48.41 | 48.44 | 46.67 | 47.41 | 193,312 | +0.42(+0.89%) |
Jun 15, 2020 | 44.71 | 47.12 | 44.60 | 47.00 | 255,658 | +1.10(+2.40%) |
Jun 12, 2020 | 47.00 | 47.35 | 45.14 | 45.89 | 173,405 | +0.23(+0.50%) |
Jun 11, 2020 | 46.98 | 47.56 | 45.28 | 45.66 | 285,410 | -3.26(-6.67%) |
Jun 10, 2020 | 48.47 | 49.69 | 48.06 | 48.92 | 273,788 | +0.47(+0.96%) |
Jun 09, 2020 | 48.94 | 48.94 | 47.84 | 48.46 | 203,810 | -1.15(-2.32%) |
Jun 08, 2020 | 49.41 | 50.33 | 49.23 | 49.61 | 272,572 | +0.62(+1.26%) |
Jun 05, 2020 | 49.31 | 50.81 | 47.79 | 48.99 | 555,321 | +1.92(+4.08%) |
Jun 04, 2020 | 46.38 | 47.68 | 45.96 | 47.08 | 262,547 | +0.25(+0.53%) |
Jun 03, 2020 | 47.57 | 47.79 | 46.60 | 46.83 | 245,991 | +0.03(+0.06%) |
Jun 02, 2020 | 45.94 | 47.04 | 45.34 | 46.80 | 212,659 | +1.11(+2.44%) |
Jun 01, 2020 | 46.70 | 46.70 | 45.60 | 45.68 | 177,860 | -0.82(-1.75%) |
May 29, 2020 | 46.41 | 46.93 | 45.88 | 46.50 | 310,802 | -0.36(-0.76%) |
May 28, 2020 | 48.26 | 48.26 | 46.61 | 46.86 | 201,816 | -0.73(-1.53%) |
May 27, 2020 | 45.32 | 47.80 | 43.15 | 47.58 | 323,699 | +1.85(+4.04%) |
May 26, 2020 | 44.99 | 46.49 | 44.62 | 45.73 | 274,322 | +2.02(+4.62%) |
May 22, 2020 | 43.15 | 43.71 | 42.59 | 43.71 | 184,067 | +0.82(+1.90%) |
May 21, 2020 | 42.71 | 43.59 | 42.22 | 42.90 | 204,088 | -0.02(-0.05%) |
May 20, 2020 | 42.78 | 43.75 | 42.58 | 42.92 | 230,682 | +0.69(+1.62%) |
May 19, 2020 | 42.41 | 43.48 | 41.92 | 42.23 | 252,371 | -0.44(-1.03%) |
May 18, 2020 | 40.05 | 43.08 | 39.94 | 42.67 | 355,938 | +3.70(+9.49%) |
May 15, 2020 | 39.73 | 40.04 | 38.90 | 38.97 | 594,951 | -0.82(-2.05%) |
May 14, 2020 | 39.73 | 39.93 | 38.65 | 39.79 | 360,455 | -0.48(-1.19%) |
May 13, 2020 | 42.06 | 42.29 | 39.48 | 40.27 | 482,965 | -2.06(-4.87%) |
May 12, 2020 | 45.88 | 45.88 | 42.25 | 42.33 | 297,105 | -3.46(-7.57%) |
May 11, 2020 | 44.75 | 46.04 | 44.55 | 45.79 | 303,620 | +0.58(+1.28%) |
May 08, 2020 | 44.30 | 45.39 | 44.06 | 45.22 | 252,766 | +1.32(+3.01%) |
May 07, 2020 | 43.32 | 44.41 | 42.64 | 43.89 | 265,903 | +1.29(+3.03%) |
May 06, 2020 | 43.79 | 44.41 | 42.55 | 42.60 | 306,749 | -1.31(-2.99%) |
May 05, 2020 | 44.57 | 45.81 | 43.44 | 43.91 | 349,541 | -0.20(-0.45%) |
May 04, 2020 | 41.76 | 44.30 | 40.33 | 44.11 | 415,104 | +1.89(+4.47%) |
May 01, 2020 | 37.38 | 42.22 | 36.79 | 42.22 | 1,781,936 | -5.61(-11.72%) |
Apr 30, 2020 | 49.27 | 49.27 | 47.61 | 47.83 | 235,750 | -2.20(-4.39%) |
Apr 29, 2020 | 50.01 | 50.81 | 47.99 | 50.03 | 504,367 | +1.46(+3.01%) |
Apr 28, 2020 | 49.29 | 49.56 | 48.42 | 48.57 | 281,898 | +0.30(+0.62%) |
Apr 27, 2020 | 46.54 | 48.82 | 46.10 | 48.27 | 337,256 | +2.24(+4.86%) |
Apr 24, 2020 | 45.12 | 46.21 | 44.16 | 46.03 | 286,562 | +0.50(+1.09%) |
Apr 23, 2020 | 45.55 | 48.76 | 44.75 | 45.53 | 216,147 | +0.35(+0.77%) |
Apr 22, 2020 | 46.59 | 46.59 | 44.83 | 45.19 | 167,595 | -0.53(-1.15%) |
Apr 21, 2020 | 46.06 | 46.77 | 45.41 | 45.71 | 190,770 | -1.30(-2.77%) |
Apr 20, 2020 | 49.07 | 49.54 | 46.93 | 47.02 | 284,550 | -2.61(-5.27%) |
Apr 17, 2020 | 50.15 | 50.69 | 49.11 | 49.63 | 278,515 | +0.72(+1.46%) |
Apr 16, 2020 | 47.93 | 48.98 | 46.92 | 48.91 | 480,923 | +1.00(+2.10%) |
Apr 15, 2020 | 48.27 | 48.32 | 46.83 | 47.91 | 308,700 | -1.21(-2.47%) |
Apr 14, 2020 | 48.46 | 49.70 | 48.22 | 49.12 | 199,908 | +1.88(+3.98%) |
Apr 13, 2020 | 47.77 | 48.60 | 46.72 | 47.24 | 171,053 | -0.86(-1.78%) |
Apr 09, 2020 | 48.70 | 48.98 | 47.61 | 48.10 | 318,849 | +0.31(+0.64%) |
Apr 08, 2020 | 47.08 | 48.05 | 45.76 | 47.79 | 518,331 | +1.21(+2.60%) |
Apr 07, 2020 | 45.44 | 46.99 | 43.55 | 46.58 | 345,282 | +2.13(+4.79%) |
Apr 06, 2020 | 44.38 | 44.98 | 43.55 | 44.45 | 411,402 | +1.15(+2.66%) |
Apr 03, 2020 | 43.37 | 45.00 | 41.75 | 43.30 | 254,576 | -0.35(-0.80%) |
Apr 02, 2020 | 43.81 | 45.03 | 42.66 | 43.65 | 310,974 | -0.34(-0.77%) |