Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 43.44 | 43.44 | 43.04 | 43.17 | 8,053 | -0.44(-1.01%) |
Jun 29, 2020 | 43.43 | 43.64 | 43.28 | 43.61 | 4,386 | +0.30(+0.69%) |
Jun 26, 2020 | 43.74 | 43.74 | 43.27 | 43.31 | 12,000 | -0.03(-0.07%) |
Jun 25, 2020 | 42.82 | 43.34 | 42.82 | 43.34 | 6,791 | +0.72(+1.69%) |
Jun 24, 2020 | 42.84 | 42.89 | 42.57 | 42.62 | 7,806 | -1.08(-2.47%) |
Jun 23, 2020 | 44.71 | 44.71 | 43.70 | 43.70 | 7,172 | -0.17(-0.39%) |
Jun 22, 2020 | 43.51 | 43.92 | 43.51 | 43.87 | 13,717 | +0.59(+1.36%) |
Jun 19, 2020 | 43.53 | 43.73 | 43.28 | 43.28 | 5,400 | -0.49(-1.13%) |
Jun 18, 2020 | 43.36 | 43.81 | 43.36 | 43.77 | 5,706 | +0.16(+0.37%) |
Jun 17, 2020 | 43.58 | 43.75 | 43.42 | 43.61 | 26,113 | +0.17(+0.39%) |
Jun 16, 2020 | 43.46 | 43.53 | 43.09 | 43.44 | 11,927 | +0.51(+1.19%) |
Jun 15, 2020 | 42.52 | 43.16 | 42.52 | 42.93 | 8,780 | -0.47(-1.08%) |
Jun 12, 2020 | 43.70 | 43.70 | 42.97 | 43.40 | 10,600 | +1.69(+4.05%) |
Jun 11, 2020 | 42.92 | 42.92 | 41.71 | 41.71 | 11,149 | -1.78(-4.09%) |
Jun 10, 2020 | 43.28 | 43.59 | 43.23 | 43.49 | 12,339 | +0.24(+0.55%) |
Jun 09, 2020 | 43.19 | 43.60 | 43.19 | 43.25 | 15,546 | -0.80(-1.82%) |
Jun 08, 2020 | 43.57 | 44.17 | 43.57 | 44.05 | 9,925 | +0.47(+1.07%) |
Jun 05, 2020 | 43.94 | 43.98 | 43.52 | 43.58 | 7,700 | +0.08(+0.19%) |
Jun 04, 2020 | 43.57 | 43.74 | 43.24 | 43.50 | 26,851 | -0.71(-1.61%) |
Jun 03, 2020 | 43.98 | 44.28 | 43.62 | 44.21 | 8,988 | +0.14(+0.32%) |
Jun 02, 2020 | 44.27 | 44.39 | 43.95 | 44.07 | 10,139 | +0.69(+1.59%) |
Jun 01, 2020 | 43.37 | 43.52 | 43.30 | 43.38 | 6,695 | +0.51(+1.18%) |
May 29, 2020 | 42.80 | 43.00 | 42.52 | 42.88 | 12,900 | -0.47(-1.08%) |
May 28, 2020 | 43.50 | 43.67 | 43.27 | 43.34 | 5,131 | -0.18(-0.40%) |
May 27, 2020 | 43.64 | 43.64 | 43.00 | 43.52 | 28,824 | +1.14(+2.70%) |
May 26, 2020 | 41.96 | 42.48 | 41.96 | 42.38 | 8,870 | +0.86(+2.06%) |
May 22, 2020 | 41.13 | 41.59 | 41.13 | 41.52 | 5,000 | +0.15(+0.36%) |
May 21, 2020 | 41.91 | 41.91 | 41.29 | 41.37 | 10,222 | -0.31(-0.74%) |
May 20, 2020 | 42.46 | 42.46 | 41.48 | 41.68 | 20,704 | +0.19(+0.45%) |
May 19, 2020 | 42.01 | 42.01 | 40.99 | 41.49 | 38,225 | -0.33(-0.78%) |
May 18, 2020 | 42.00 | 42.21 | 41.49 | 41.82 | 16,879 | +1.02(+2.49%) |
May 15, 2020 | 41.15 | 41.15 | 40.68 | 40.80 | 12,600 | -0.40(-0.97%) |
May 14, 2020 | 41.16 | 41.58 | 41.13 | 41.20 | 15,494 | -0.99(-2.35%) |
May 13, 2020 | 42.32 | 42.66 | 41.97 | 42.19 | 19,895 | +0.04(+0.10%) |
May 12, 2020 | 42.52 | 42.93 | 41.97 | 42.15 | 21,048 | +0.64(+1.54%) |
May 11, 2020 | 41.17 | 41.80 | 41.17 | 41.51 | 20,246 | +1.11(+2.75%) |
May 08, 2020 | 40.07 | 40.78 | 39.97 | 40.40 | 21,200 | +1.57(+4.06%) |
May 07, 2020 | 38.73 | 38.95 | 38.44 | 38.83 | 92,768 | -0.45(-1.16%) |
May 06, 2020 | 39.88 | 40.11 | 39.28 | 39.28 | 11,730 | -0.17(-0.43%) |
May 05, 2020 | 41.00 | 41.00 | 39.41 | 39.45 | 17,702 | +0.55(+1.41%) |
May 04, 2020 | 40.43 | 40.43 | 38.47 | 38.90 | 15,817 | -0.24(-0.61%) |
May 01, 2020 | 39.52 | 39.79 | 38.99 | 39.14 | 17,200 | -0.10(-0.25%) |
Apr 30, 2020 | 39.49 | 39.57 | 39.13 | 39.24 | 16,277 | -2.15(-5.19%) |
Apr 29, 2020 | 40.22 | 41.50 | 40.22 | 41.39 | 23,867 | +1.21(+3.01%) |
Apr 28, 2020 | 40.07 | 40.99 | 40.07 | 40.18 | 17,090 | +0.19(+0.48%) |
Apr 27, 2020 | 39.90 | 40.24 | 39.83 | 39.99 | 24,781 | +0.56(+1.42%) |
Apr 24, 2020 | 39.21 | 39.51 | 39.15 | 39.43 | 16,100 | +0.06(+0.15%) |
Apr 23, 2020 | 39.25 | 39.87 | 39.21 | 39.37 | 23,912 | +0.52(+1.35%) |
Apr 22, 2020 | 39.37 | 39.37 | 38.51 | 38.84 | 36,317 | +0.74(+1.96%) |
Apr 21, 2020 | 38.68 | 38.68 | 37.95 | 38.10 | 23,594 | -0.54(-1.40%) |
Apr 20, 2020 | 38.51 | 39.77 | 38.51 | 38.64 | 31,177 | -0.21(-0.54%) |
Apr 17, 2020 | 39.16 | 39.61 | 38.63 | 38.85 | 214,300 | -0.31(-0.79%) |
Apr 16, 2020 | 38.78 | 39.54 | 38.72 | 39.16 | 21,177 | -0.09(-0.23%) |
Apr 15, 2020 | 40.43 | 40.43 | 38.34 | 39.25 | 31,762 | +0.13(+0.33%) |
Apr 14, 2020 | 39.29 | 39.40 | 38.80 | 39.12 | 25,685 | +0.36(+0.94%) |
Apr 13, 2020 | 38.61 | 38.84 | 38.61 | 38.76 | 16,393 | -0.97(-2.45%) |
Apr 09, 2020 | 40.30 | 40.49 | 39.58 | 39.73 | 17,600 | +0.27(+0.68%) |
Apr 08, 2020 | 38.58 | 39.52 | 38.58 | 39.46 | 25,592 | +0.11(+0.28%) |
Apr 07, 2020 | 40.18 | 40.40 | 39.35 | 39.35 | 20,090 | +0.23(+0.59%) |
Apr 06, 2020 | 38.08 | 39.12 | 38.07 | 39.12 | 34,741 | +1.16(+3.06%) |
Apr 03, 2020 | 38.43 | 39.08 | 37.78 | 37.96 | 23,500 | -0.84(-2.17%) |
Apr 02, 2020 | 36.94 | 38.80 | 36.94 | 38.80 | 14,980 | -0.23(-0.59%) |