Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 38.93 | 40.55 | 38.93 | 40.42 | 1,520,060 | +1.35(+3.46%) |
Jun 29, 2020 | 38.14 | 39.26 | 37.46 | 39.07 | 1,309,851 | +1.66(+4.44%) |
Jun 26, 2020 | 38.65 | 38.86 | 37.20 | 37.41 | 1,333,095 | -2.03(-5.15%) |
Jun 25, 2020 | 37.93 | 39.68 | 37.70 | 39.44 | 1,041,519 | +1.01(+2.62%) |
Jun 24, 2020 | 39.48 | 39.70 | 38.13 | 38.44 | 614,903 | -1.90(-4.72%) |
Jun 23, 2020 | 41.18 | 41.55 | 40.20 | 40.34 | 776,285 | +0.02(+0.05%) |
Jun 22, 2020 | 39.86 | 40.71 | 39.20 | 40.32 | 776,118 | -0.02(-0.05%) |
Jun 19, 2020 | 42.09 | 42.47 | 40.09 | 40.34 | 3,360,682 | -1.13(-2.72%) |
Jun 18, 2020 | 40.20 | 41.93 | 40.20 | 41.47 | 1,084,295 | +0.63(+1.54%) |
Jun 17, 2020 | 41.70 | 42.46 | 40.81 | 40.84 | 981,448 | -0.89(-2.12%) |
Jun 16, 2020 | 43.34 | 43.57 | 41.32 | 41.72 | 1,041,821 | +0.78(+1.90%) |
Jun 15, 2020 | 37.31 | 41.35 | 37.31 | 40.95 | 1,367,344 | +1.24(+3.13%) |
Jun 12, 2020 | 41.02 | 41.30 | 38.56 | 39.70 | 1,282,233 | +1.27(+3.32%) |
Jun 11, 2020 | 39.16 | 40.95 | 38.25 | 38.43 | 1,110,453 | -4.01(-9.46%) |
Jun 10, 2020 | 44.96 | 44.96 | 42.28 | 42.44 | 1,037,287 | -3.06(-6.73%) |
Jun 09, 2020 | 45.94 | 46.53 | 44.99 | 45.51 | 1,264,469 | -2.20(-4.61%) |
Jun 08, 2020 | 46.32 | 47.74 | 45.88 | 47.71 | 1,073,143 | +2.14(+4.70%) |
Jun 05, 2020 | 45.08 | 46.64 | 44.26 | 45.57 | 1,370,300 | +3.59(+8.54%) |
Jun 04, 2020 | 41.18 | 42.19 | 39.97 | 41.98 | 1,727,040 | +0.57(+1.38%) |
Jun 03, 2020 | 40.67 | 42.56 | 40.27 | 41.41 | 1,331,579 | +2.16(+5.50%) |
Jun 02, 2020 | 38.88 | 39.42 | 38.50 | 39.25 | 2,246,451 | +0.82(+2.14%) |
Jun 01, 2020 | 38.62 | 39.32 | 37.70 | 38.42 | 1,526,751 | +0.05(+0.13%) |
May 29, 2020 | 39.96 | 39.96 | 38.08 | 38.37 | 5,473,040 | -2.18(-5.37%) |
May 28, 2020 | 43.13 | 43.13 | 40.27 | 40.55 | 3,115,297 | -2.13(-5.00%) |
May 27, 2020 | 41.81 | 43.18 | 41.48 | 42.69 | 1,835,708 | +1.83(+4.47%) |
May 26, 2020 | 40.41 | 41.49 | 39.58 | 40.86 | 1,390,218 | +2.76(+7.24%) |
May 22, 2020 | 38.54 | 38.60 | 37.31 | 38.10 | 1,319,909 | -0.45(-1.16%) |
May 21, 2020 | 37.00 | 38.65 | 36.86 | 38.55 | 1,352,941 | +1.55(+4.18%) |
May 20, 2020 | 36.05 | 37.17 | 35.79 | 37.00 | 1,044,405 | +1.40(+3.94%) |
May 19, 2020 | 36.54 | 36.64 | 35.58 | 35.60 | 858,063 | -1.36(-3.67%) |
May 18, 2020 | 37.32 | 37.72 | 36.12 | 36.95 | 1,116,475 | +2.27(+6.56%) |
May 15, 2020 | 34.89 | 34.91 | 33.31 | 34.68 | 2,612,817 | -0.55(-1.56%) |
May 14, 2020 | 34.63 | 35.55 | 32.84 | 35.23 | 1,430,023 | +0.46(+1.34%) |
May 13, 2020 | 37.58 | 37.95 | 34.62 | 34.76 | 1,540,468 | -3.36(-8.82%) |
May 12, 2020 | 41.03 | 41.55 | 36.97 | 38.13 | 2,247,612 | -2.35(-5.81%) |
May 11, 2020 | 41.01 | 41.69 | 39.58 | 40.48 | 1,195,026 | -1.40(-3.35%) |
May 08, 2020 | 40.91 | 41.92 | 40.53 | 41.88 | 964,971 | +2.20(+5.56%) |
May 07, 2020 | 37.86 | 39.89 | 37.84 | 39.67 | 1,255,767 | +2.41(+6.46%) |
May 06, 2020 | 39.28 | 39.28 | 37.25 | 37.27 | 817,874 | -1.67(-4.29%) |
May 05, 2020 | 40.14 | 40.85 | 38.87 | 38.93 | 1,009,132 | -0.34(-0.88%) |
May 04, 2020 | 38.85 | 39.39 | 37.87 | 39.28 | 989,067 | -0.23(-0.58%) |
May 01, 2020 | 40.55 | 40.95 | 38.72 | 39.51 | 931,377 | -2.69(-6.37%) |
Apr 30, 2020 | 43.64 | 44.44 | 42.14 | 42.20 | 795,769 | -2.59(-5.78%) |
Apr 29, 2020 | 45.00 | 45.10 | 44.08 | 44.78 | 744,505 | +2.02(+4.72%) |
Apr 28, 2020 | 42.80 | 43.47 | 42.03 | 42.76 | 1,046,758 | +1.67(+4.06%) |
Apr 27, 2020 | 39.63 | 41.48 | 39.63 | 41.09 | 848,729 | +1.82(+4.64%) |
Apr 24, 2020 | 39.74 | 39.79 | 38.32 | 39.27 | 664,193 | +0.43(+1.12%) |
Apr 23, 2020 | 40.09 | 40.72 | 38.81 | 38.84 | 788,278 | -0.83(-2.10%) |
Apr 22, 2020 | 41.71 | 41.86 | 39.64 | 39.67 | 1,181,329 | -0.33(-0.83%) |
Apr 21, 2020 | 41.09 | 41.92 | 39.92 | 40.00 | 1,122,310 | -2.78(-6.49%) |
Apr 20, 2020 | 43.72 | 44.40 | 42.28 | 42.78 | 1,284,737 | -2.68(-5.89%) |
Apr 17, 2020 | 42.85 | 45.70 | 42.69 | 45.46 | 988,833 | +2.90(+6.81%) |
Apr 16, 2020 | 43.53 | 44.51 | 41.04 | 42.56 | 1,489,350 | -2.17(-4.84%) |
Apr 15, 2020 | 45.97 | 46.60 | 44.56 | 44.72 | 915,032 | -3.55(-7.35%) |
Apr 14, 2020 | 50.21 | 50.74 | 47.78 | 48.27 | 763,109 | -0.90(-1.84%) |
Apr 13, 2020 | 51.17 | 51.17 | 48.23 | 49.18 | 668,603 | -1.80(-3.53%) |
Apr 09, 2020 | 50.35 | 51.76 | 49.67 | 50.98 | 746,381 | +2.44(+5.04%) |
Apr 08, 2020 | 45.81 | 48.94 | 45.02 | 48.53 | 820,358 | +2.85(+6.24%) |
Apr 07, 2020 | 46.31 | 48.16 | 45.39 | 45.68 | 871,125 | +1.94(+4.45%) |
Apr 06, 2020 | 43.12 | 44.25 | 42.53 | 43.74 | 985,462 | +3.15(+7.75%) |
Apr 03, 2020 | 41.36 | 42.29 | 39.68 | 40.59 | 977,701 | -1.43(-3.41%) |
Apr 02, 2020 | 40.87 | 43.69 | 40.74 | 42.02 | 1,238,190 | +0.79(+1.90%) |