Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 40.30 | 40.98 | 40.24 | 40.81 | 568,460 | +0.43(+1.06%) |
Jun 29, 2020 | 39.58 | 40.43 | 39.27 | 40.38 | 501,488 | +1.07(+2.73%) |
Jun 26, 2020 | 40.54 | 40.54 | 38.98 | 39.31 | 1,059,062 | -1.69(-4.12%) |
Jun 25, 2020 | 40.04 | 41.29 | 39.92 | 41.00 | 658,495 | +0.96(+2.39%) |
Jun 24, 2020 | 40.62 | 40.89 | 39.99 | 40.04 | 475,001 | -1.00(-2.43%) |
Jun 23, 2020 | 41.38 | 42.11 | 40.97 | 41.04 | 1,027,061 | +0.69(+1.72%) |
Jun 22, 2020 | 40.24 | 41.15 | 40.00 | 40.34 | 756,180 | -0.26(-0.65%) |
Jun 19, 2020 | 42.00 | 42.18 | 40.49 | 40.61 | 937,374 | -0.74(-1.80%) |
Jun 18, 2020 | 41.05 | 41.88 | 41.05 | 41.35 | 597,494 | -0.08(-0.19%) |
Jun 17, 2020 | 42.51 | 42.51 | 41.30 | 41.43 | 531,799 | -0.84(-1.99%) |
Jun 16, 2020 | 41.60 | 42.63 | 41.45 | 42.27 | 707,078 | +0.79(+1.91%) |
Jun 15, 2020 | 39.54 | 41.78 | 39.54 | 41.48 | 688,133 | +0.89(+2.19%) |
Jun 12, 2020 | 41.87 | 41.87 | 39.60 | 40.59 | 746,399 | +0.28(+0.70%) |
Jun 11, 2020 | 39.86 | 41.18 | 39.60 | 40.30 | 932,756 | -1.04(-2.51%) |
Jun 10, 2020 | 43.27 | 43.47 | 40.95 | 41.34 | 980,499 | -1.77(-4.11%) |
Jun 09, 2020 | 43.25 | 43.92 | 41.72 | 43.11 | 890,762 | -0.90(-2.05%) |
Jun 08, 2020 | 43.29 | 44.19 | 42.58 | 44.02 | 961,821 | +1.53(+3.61%) |
Jun 05, 2020 | 44.17 | 44.44 | 42.47 | 42.48 | 876,377 | +0.03(+0.07%) |
Jun 04, 2020 | 42.42 | 42.99 | 41.47 | 42.45 | 1,350,974 | -0.46(-1.07%) |
Jun 03, 2020 | 42.83 | 43.47 | 42.11 | 42.91 | 690,515 | +1.00(+2.38%) |
Jun 02, 2020 | 42.30 | 42.65 | 41.46 | 41.92 | 603,115 | +0.21(+0.49%) |
Jun 01, 2020 | 41.50 | 41.92 | 41.21 | 41.71 | 799,400 | +0.33(+0.80%) |
May 29, 2020 | 41.24 | 41.99 | 40.50 | 41.38 | 576,302 | -0.40(-0.96%) |
May 28, 2020 | 42.63 | 42.76 | 41.52 | 41.78 | 393,898 | -0.62(-1.47%) |
May 27, 2020 | 40.40 | 42.41 | 40.11 | 42.40 | 852,125 | +2.90(+7.33%) |
May 26, 2020 | 38.84 | 39.86 | 38.77 | 39.51 | 597,623 | +1.67(+4.40%) |
May 22, 2020 | 38.04 | 38.28 | 37.27 | 37.84 | 363,557 | -0.14(-0.36%) |
May 21, 2020 | 37.96 | 38.18 | 37.59 | 37.98 | 613,776 | -0.22(-0.59%) |
May 20, 2020 | 38.90 | 38.96 | 37.81 | 38.20 | 673,287 | +0.72(+1.92%) |
May 19, 2020 | 38.03 | 38.25 | 37.43 | 37.48 | 593,906 | -0.63(-1.66%) |
May 18, 2020 | 36.84 | 38.40 | 36.84 | 38.12 | 640,025 | +1.81(+4.99%) |
May 15, 2020 | 36.54 | 36.63 | 36.08 | 36.30 | 564,006 | -0.43(-1.17%) |
May 14, 2020 | 35.70 | 36.80 | 35.34 | 36.73 | 628,951 | +0.55(+1.51%) |
May 13, 2020 | 37.37 | 37.50 | 35.98 | 36.19 | 689,295 | -1.45(-3.86%) |
May 12, 2020 | 39.32 | 39.62 | 37.56 | 37.64 | 600,941 | -1.58(-4.03%) |
May 11, 2020 | 39.83 | 40.35 | 39.20 | 39.22 | 584,789 | -0.88(-2.19%) |
May 08, 2020 | 39.73 | 40.33 | 39.33 | 40.09 | 687,415 | +0.64(+1.63%) |
May 07, 2020 | 39.58 | 40.05 | 39.28 | 39.45 | 473,683 | +0.29(+0.75%) |
May 06, 2020 | 39.62 | 39.98 | 39.00 | 39.16 | 545,284 | -0.09(-0.22%) |
May 05, 2020 | 40.27 | 40.33 | 39.13 | 39.25 | 406,393 | -0.32(-0.81%) |
May 04, 2020 | 39.51 | 40.02 | 39.16 | 39.57 | 434,592 | -0.43(-1.07%) |
May 01, 2020 | 39.85 | 40.20 | 38.93 | 40.00 | 562,365 | +0.03(+0.07%) |
Apr 30, 2020 | 40.16 | 40.18 | 39.32 | 39.97 | 660,123 | -0.63(-1.56%) |
Apr 29, 2020 | 39.13 | 40.98 | 38.88 | 40.60 | 1,249,855 | +2.09(+5.42%) |
Apr 28, 2020 | 40.06 | 40.07 | 38.16 | 38.51 | 1,211,401 | -0.59(-1.52%) |
Apr 27, 2020 | 37.97 | 39.35 | 37.30 | 39.11 | 1,235,039 | +1.46(+3.88%) |
Apr 24, 2020 | 38.23 | 38.27 | 37.09 | 37.65 | 916,998 | -0.58(-1.50%) |
Apr 23, 2020 | 39.17 | 39.22 | 37.53 | 38.22 | 1,270,550 | -0.18(-0.46%) |
Apr 22, 2020 | 38.75 | 39.18 | 37.44 | 38.40 | 3,666,440 | -3.70(-8.80%) |
Apr 21, 2020 | 43.22 | 43.53 | 40.88 | 42.10 | 979,753 | -1.15(-2.66%) |
Apr 20, 2020 | 43.81 | 45.43 | 43.22 | 43.25 | 851,122 | -1.52(-3.40%) |
Apr 17, 2020 | 45.70 | 45.97 | 44.24 | 44.77 | 459,986 | +0.40(+0.90%) |
Apr 16, 2020 | 43.68 | 44.45 | 42.56 | 44.37 | 775,007 | +0.76(+1.74%) |
Apr 15, 2020 | 42.99 | 44.24 | 42.89 | 43.61 | 305,580 | -0.57(-1.28%) |
Apr 14, 2020 | 43.26 | 44.56 | 43.26 | 44.18 | 357,437 | +0.81(+1.87%) |
Apr 13, 2020 | 44.19 | 44.47 | 43.00 | 43.37 | 339,503 | -1.01(-2.28%) |
Apr 09, 2020 | 45.47 | 46.16 | 43.70 | 44.38 | 472,501 | +0.32(+0.73%) |
Apr 08, 2020 | 43.17 | 44.27 | 42.59 | 44.06 | 347,382 | +1.21(+2.82%) |
Apr 07, 2020 | 45.68 | 46.00 | 42.66 | 42.85 | 556,063 | -1.26(-2.85%) |
Apr 06, 2020 | 42.94 | 44.24 | 42.80 | 44.11 | 654,524 | +2.50(+6.00%) |
Apr 03, 2020 | 43.66 | 44.27 | 41.34 | 41.61 | 589,960 | -1.71(-3.94%) |
Apr 02, 2020 | 42.11 | 44.02 | 41.60 | 43.32 | 783,155 | +1.16(+2.75%) |