Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 41.28 | 41.44 | 40.89 | 41.09 | 6,855 | -0.10(-0.24%) |
Jun 29, 2020 | 41.12 | 41.33 | 41.07 | 41.19 | 2,311 | -0.15(-0.36%) |
Jun 26, 2020 | 41.30 | 41.54 | 41.30 | 41.34 | 3,551 | -0.17(-0.41%) |
Jun 25, 2020 | 41.64 | 41.64 | 41.18 | 41.51 | 36,212 | +0.32(+0.78%) |
Jun 24, 2020 | 41.37 | 41.37 | 41.02 | 41.19 | 3,596 | -0.22(-0.52%) |
Jun 23, 2020 | 41.27 | 41.65 | 41.27 | 41.41 | 2,185 | +0.05(+0.11%) |
Jun 22, 2020 | 41.15 | 41.36 | 41.15 | 41.36 | 754 | +0.17(+0.40%) |
Jun 19, 2020 | 41.31 | 41.37 | 41.19 | 41.20 | 2,044 | +0.06(+0.15%) |
Jun 18, 2020 | 41.16 | 41.25 | 40.92 | 41.14 | 5,391 | +0.07(+0.18%) |
Jun 17, 2020 | 40.96 | 41.26 | 40.96 | 41.06 | 4,067 | -0.13(-0.33%) |
Jun 16, 2020 | 41.26 | 41.28 | 41.04 | 41.20 | 7,566 | +0.17(+0.40%) |
Jun 15, 2020 | 41.14 | 41.17 | 40.96 | 41.03 | 5,092 | +0.11(+0.26%) |
Jun 12, 2020 | 41.09 | 41.09 | 40.71 | 40.93 | 5,596 | +0.11(+0.28%) |
Jun 11, 2020 | 40.93 | 41.21 | 40.72 | 40.81 | 6,106 | -0.56(-1.34%) |
Jun 10, 2020 | 41.39 | 41.57 | 41.18 | 41.37 | 5,105 | +0.13(+0.31%) |
Jun 09, 2020 | 41.15 | 41.44 | 40.17 | 41.24 | 5,158 | +0.17(+0.41%) |
Jun 08, 2020 | 41.08 | 41.25 | 41.02 | 41.07 | 5,218 | -0.08(-0.19%) |
Jun 05, 2020 | 41.04 | 41.33 | 41.00 | 41.15 | 5,273 | +0.15(+0.36%) |
Jun 04, 2020 | 40.95 | 41.17 | 40.84 | 41.00 | 9,305 | -0.05(-0.13%) |
Jun 03, 2020 | 40.85 | 41.25 | 40.81 | 41.06 | 12,200 | -0.09(-0.22%) |
Jun 02, 2020 | 41.24 | 41.29 | 40.95 | 41.15 | 4,486 | +0.09(+0.22%) |
Jun 01, 2020 | 40.95 | 41.08 | 40.95 | 41.06 | 1,807 | -0.01(-0.03%) |
May 29, 2020 | 40.93 | 41.07 | 40.80 | 41.07 | 2,475 | +0.28(+0.68%) |
May 28, 2020 | 40.78 | 41.00 | 40.65 | 40.79 | 3,007 | +0.08(+0.21%) |
May 27, 2020 | 40.52 | 40.85 | 40.52 | 40.71 | 3,784 | -0.13(-0.31%) |
May 26, 2020 | 40.71 | 41.03 | 40.71 | 40.83 | 1,674 | -0.10(-0.23%) |
May 22, 2020 | 40.74 | 41.03 | 40.74 | 40.93 | 2,044 | +0.01(+0.02%) |
May 21, 2020 | 40.79 | 41.08 | 40.79 | 40.92 | 15,303 | -0.08(-0.19%) |
May 20, 2020 | 40.92 | 41.00 | 40.78 | 41.00 | 1,021 | +0.15(+0.36%) |
May 19, 2020 | 40.72 | 41.02 | 40.65 | 40.85 | 13,162 | +0.12(+0.29%) |
May 18, 2020 | 40.89 | 41.04 | 40.65 | 40.73 | 13,976 | -0.21(-0.52%) |
May 15, 2020 | 40.96 | 41.08 | 40.75 | 40.95 | 5,919 | +0.15(+0.36%) |
May 14, 2020 | 40.67 | 40.90 | 40.67 | 40.80 | 1,807 | +0.19(+0.47%) |
May 13, 2020 | 40.45 | 40.80 | 40.45 | 40.61 | 13,881 | +0.07(+0.18%) |
May 12, 2020 | 40.73 | 40.73 | 40.40 | 40.54 | 2,461 | +0.07(+0.17%) |
May 11, 2020 | 40.35 | 40.60 | 40.35 | 40.47 | 4,561 | -0.06(-0.15%) |
May 08, 2020 | 40.90 | 40.90 | 40.37 | 40.53 | 2,152 | -0.05(-0.11%) |
May 07, 2020 | 40.86 | 40.86 | 40.34 | 40.57 | 3,950 | +0.24(+0.60%) |
May 06, 2020 | 40.47 | 40.47 | 40.27 | 40.33 | 2,043 | -0.09(-0.22%) |
May 05, 2020 | 40.50 | 40.50 | 40.17 | 40.42 | 3,577 | +0.01(+0.02%) |
May 04, 2020 | 40.36 | 40.41 | 40.36 | 40.41 | 1,968 | +0.09(+0.21%) |
May 01, 2020 | 40.53 | 40.53 | 40.33 | 40.33 | 860 | -0.05(-0.13%) |
Apr 30, 2020 | 40.69 | 40.87 | 40.29 | 40.38 | 7,821 | -0.17(-0.41%) |
Apr 29, 2020 | 40.70 | 40.73 | 40.36 | 40.55 | 7,707 | +0.05(+0.12%) |
Apr 28, 2020 | 40.42 | 40.65 | 40.04 | 40.50 | 9,967 | -0.05(-0.11%) |
Apr 27, 2020 | 40.60 | 40.78 | 40.15 | 40.54 | 17,973 | +0.25(+0.62%) |
Apr 24, 2020 | 40.52 | 40.69 | 40.29 | 40.29 | 20,878 | +0.06(+0.15%) |
Apr 23, 2020 | 40.19 | 40.73 | 40.02 | 40.23 | 12,382 | +0.09(+0.23%) |
Apr 22, 2020 | 40.15 | 40.60 | 39.70 | 40.14 | 18,932 | -0.22(-0.55%) |
Apr 21, 2020 | 40.04 | 42.54 | 39.31 | 40.36 | 8,566 | +0.23(+0.57%) |
Apr 20, 2020 | 40.24 | 40.58 | 39.97 | 40.13 | 13,793 | +0.02(+0.06%) |
Apr 17, 2020 | 40.30 | 40.32 | 39.98 | 40.11 | 20,985 | -0.16(-0.39%) |
Apr 16, 2020 | 40.43 | 40.49 | 40.05 | 40.26 | 47,416 | +0.03(+0.07%) |
Apr 15, 2020 | 40.41 | 40.75 | 40.16 | 40.23 | 9,983 | -0.03(-0.08%) |
Apr 14, 2020 | 40.43 | 40.92 | 40.13 | 40.26 | 41,974 | -0.09(-0.23%) |
Apr 13, 2020 | 40.62 | 40.62 | 40.25 | 40.36 | 16,621 | -0.26(-0.63%) |
Apr 09, 2020 | 40.61 | 40.94 | 40.32 | 40.62 | 15,712 | +0.28(+0.69%) |
Apr 08, 2020 | 40.86 | 42.65 | 40.33 | 40.34 | 61,278 | -0.65(-1.58%) |
Apr 07, 2020 | 40.34 | 44.85 | 40.28 | 40.98 | 65,646 | +0.58(+1.43%) |
Apr 06, 2020 | 40.59 | 40.59 | 40.24 | 40.41 | 34,668 | -0.27(-0.66%) |
Apr 03, 2020 | 40.78 | 40.79 | 40.49 | 40.67 | 4,735 | -0.13(-0.31%) |
Apr 02, 2020 | 40.74 | 41.07 | 40.48 | 40.80 | 24,972 | -0.03(-0.07%) |