Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 45.45 | 45.88 | 44.35 | 44.48 | 1,076,248 | -1.75(-3.79%) |
Jun 29, 2020 | 44.34 | 46.34 | 43.36 | 46.23 | 1,334,550 | +2.95(+6.82%) |
Jun 26, 2020 | 42.33 | 43.46 | 40.48 | 43.28 | 3,546,629 | +0.63(+1.48%) |
Jun 25, 2020 | 40.55 | 42.65 | 40.28 | 42.65 | 1,475,309 | +1.56(+3.81%) |
Jun 24, 2020 | 43.19 | 43.43 | 40.96 | 41.09 | 2,164,928 | -2.74(-6.26%) |
Jun 23, 2020 | 43.28 | 44.68 | 41.97 | 43.83 | 1,788,335 | +0.27(+0.61%) |
Jun 22, 2020 | 43.30 | 43.92 | 42.14 | 43.57 | 1,456,072 | -0.08(-0.18%) |
Jun 19, 2020 | 45.61 | 46.11 | 43.21 | 43.65 | 13,135,377 | -1.19(-2.65%) |
Jun 18, 2020 | 43.46 | 45.74 | 43.37 | 44.84 | 1,650,965 | +0.00(+0.00%) |
Jun 17, 2020 | 44.71 | 45.71 | 44.37 | 44.84 | 1,965,661 | -0.14(-0.31%) |
Jun 16, 2020 | 47.82 | 48.80 | 44.76 | 44.97 | 2,884,178 | -0.58(-1.27%) |
Jun 15, 2020 | 43.28 | 47.50 | 42.80 | 45.55 | 3,872,731 | +3.60(+8.58%) |
Jun 12, 2020 | 42.27 | 42.68 | 39.48 | 41.95 | 1,317,075 | +2.71(+6.92%) |
Jun 11, 2020 | 39.74 | 41.66 | 39.09 | 39.24 | 2,230,107 | -3.93(-9.11%) |
Jun 10, 2020 | 43.26 | 44.88 | 41.20 | 43.17 | 1,925,406 | -0.64(-1.46%) |
Jun 09, 2020 | 45.40 | 45.93 | 43.46 | 43.81 | 1,299,604 | -3.31(-7.03%) |
Jun 08, 2020 | 47.78 | 48.50 | 46.56 | 47.13 | 1,478,195 | +0.77(+1.66%) |
Jun 05, 2020 | 48.22 | 52.36 | 45.48 | 46.36 | 2,570,106 | +2.38(+5.41%) |
Jun 04, 2020 | 41.53 | 44.14 | 40.94 | 43.98 | 2,103,434 | +2.47(+5.95%) |
Jun 03, 2020 | 38.32 | 42.39 | 38.32 | 41.51 | 2,655,492 | +4.12(+11.02%) |
Jun 02, 2020 | 36.75 | 38.29 | 36.70 | 37.39 | 1,182,028 | +1.21(+3.34%) |
Jun 01, 2020 | 35.85 | 37.27 | 35.85 | 36.18 | 718,467 | +0.58(+1.63%) |
May 29, 2020 | 34.19 | 35.97 | 33.61 | 35.60 | 1,214,502 | +0.59(+1.69%) |
May 28, 2020 | 36.96 | 38.65 | 34.74 | 35.01 | 2,247,269 | -1.00(-2.79%) |
May 27, 2020 | 35.71 | 36.14 | 34.08 | 36.01 | 1,798,135 | +1.93(+5.66%) |
May 26, 2020 | 32.40 | 34.69 | 31.97 | 34.09 | 1,619,190 | +3.75(+12.35%) |
May 22, 2020 | 30.65 | 30.94 | 29.44 | 30.34 | 1,040,058 | -0.27(-0.87%) |
May 21, 2020 | 30.39 | 31.94 | 30.07 | 30.60 | 2,525,289 | +0.39(+1.30%) |
May 20, 2020 | 29.27 | 30.83 | 29.18 | 30.21 | 621,938 | +1.41(+4.88%) |
May 19, 2020 | 29.90 | 30.24 | 28.53 | 28.80 | 956,061 | -1.07(-3.59%) |
May 18, 2020 | 28.99 | 30.48 | 28.90 | 29.87 | 1,849,675 | +2.60(+9.52%) |
May 15, 2020 | 26.89 | 27.92 | 26.59 | 27.28 | 1,432,660 | -0.32(-1.18%) |
May 14, 2020 | 25.64 | 27.61 | 24.14 | 27.60 | 1,722,869 | +1.29(+4.90%) |
May 13, 2020 | 27.56 | 27.56 | 25.09 | 26.31 | 1,862,424 | -1.37(-4.94%) |
May 12, 2020 | 28.70 | 29.37 | 27.66 | 27.68 | 3,392,836 | -0.88(-3.07%) |
May 11, 2020 | 28.73 | 29.12 | 27.97 | 28.56 | 1,081,296 | -0.81(-2.75%) |
May 08, 2020 | 28.51 | 29.64 | 28.51 | 29.36 | 2,510,636 | +1.34(+4.77%) |
May 07, 2020 | 27.51 | 29.22 | 27.22 | 28.03 | 2,130,860 | +0.81(+2.96%) |
May 06, 2020 | 29.07 | 29.07 | 27.05 | 27.22 | 1,685,033 | -1.44(-5.01%) |
May 05, 2020 | 30.28 | 30.56 | 28.26 | 28.66 | 2,536,405 | -1.29(-4.30%) |
May 04, 2020 | 30.14 | 30.48 | 28.76 | 29.94 | 1,354,751 | -1.33(-4.25%) |
May 01, 2020 | 33.26 | 33.67 | 31.10 | 31.27 | 1,587,789 | -2.75(-8.09%) |
Apr 30, 2020 | 33.48 | 35.25 | 32.81 | 34.03 | 3,790,128 | -0.13(-0.37%) |
Apr 29, 2020 | 31.89 | 34.19 | 31.74 | 34.15 | 2,595,308 | +3.58(+11.71%) |
Apr 28, 2020 | 29.22 | 30.69 | 28.46 | 30.57 | 1,498,716 | +2.39(+8.48%) |
Apr 27, 2020 | 27.94 | 28.73 | 27.39 | 28.18 | 1,770,935 | +0.37(+1.34%) |
Apr 24, 2020 | 28.50 | 28.70 | 26.25 | 27.81 | 2,127,692 | -0.46(-1.64%) |
Apr 23, 2020 | 27.09 | 28.65 | 26.63 | 28.27 | 1,454,840 | +1.22(+4.51%) |
Apr 22, 2020 | 28.85 | 29.04 | 26.86 | 27.05 | 1,753,758 | -1.05(-3.75%) |
Apr 21, 2020 | 29.03 | 30.83 | 27.67 | 28.10 | 1,892,857 | -2.42(-7.93%) |
Apr 20, 2020 | 30.68 | 31.44 | 29.62 | 30.52 | 2,064,195 | -1.26(-3.96%) |
Apr 17, 2020 | 31.23 | 32.73 | 31.00 | 31.78 | 1,707,338 | +2.83(+9.79%) |
Apr 16, 2020 | 30.35 | 30.37 | 27.67 | 28.95 | 1,766,670 | -1.57(-5.16%) |
Apr 15, 2020 | 29.51 | 30.66 | 28.32 | 30.52 | 2,120,886 | +0.04(+0.13%) |
Apr 14, 2020 | 32.47 | 32.91 | 29.96 | 30.48 | 2,031,463 | -1.36(-4.26%) |
Apr 13, 2020 | 34.41 | 34.67 | 31.00 | 31.84 | 1,887,816 | -3.00(-8.61%) |
Apr 09, 2020 | 37.34 | 38.68 | 34.35 | 34.84 | 2,848,139 | -0.94(-2.64%) |
Apr 08, 2020 | 34.19 | 36.23 | 33.58 | 35.79 | 1,636,753 | +2.33(+6.97%) |
Apr 07, 2020 | 33.19 | 35.00 | 31.21 | 33.46 | 2,887,072 | +2.68(+8.69%) |
Apr 06, 2020 | 33.71 | 33.99 | 29.90 | 30.78 | 4,240,729 | -0.30(-0.95%) |
Apr 03, 2020 | 32.55 | 33.05 | 30.03 | 31.07 | 1,671,860 | -1.13(-3.51%) |
Apr 02, 2020 | 32.68 | 34.42 | 31.57 | 32.21 | 1,159,604 | -0.86(-2.59%) |