Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 46.22 | 46.31 | 46.17 | 46.27 | 64,360 | +0.13(+0.29%) |
Jun 29, 2020 | 46.13 | 46.22 | 46.02 | 46.14 | 5,615 | -0.18(-0.40%) |
Jun 26, 2020 | 46.33 | 46.58 | 46.02 | 46.32 | 10,400 | -0.46(-0.98%) |
Jun 25, 2020 | 46.29 | 46.78 | 46.29 | 46.78 | 13,803 | +0.11(+0.24%) |
Jun 24, 2020 | 46.98 | 46.98 | 46.45 | 46.67 | 13,130 | -0.34(-0.73%) |
Jun 23, 2020 | 47.19 | 47.27 | 46.93 | 47.01 | 15,651 | -0.12(-0.25%) |
Jun 22, 2020 | 47.06 | 47.15 | 46.87 | 47.13 | 10,837 | +0.14(+0.30%) |
Jun 19, 2020 | 46.94 | 47.26 | 46.74 | 46.99 | 11,500 | -0.08(-0.17%) |
Jun 18, 2020 | 46.95 | 47.21 | 46.95 | 47.07 | 7,961 | -0.13(-0.28%) |
Jun 17, 2020 | 47.45 | 47.45 | 47.10 | 47.20 | 4,317 | +0.09(+0.19%) |
Jun 16, 2020 | 47.37 | 47.55 | 47.11 | 47.11 | 20,032 | +0.10(+0.21%) |
Jun 15, 2020 | 46.63 | 47.03 | 46.46 | 47.01 | 47,596 | +0.28(+0.61%) |
Jun 12, 2020 | 46.79 | 46.84 | 46.36 | 46.73 | 7,000 | +0.27(+0.57%) |
Jun 11, 2020 | 46.72 | 47.06 | 46.10 | 46.46 | 199,392 | -1.19(-2.50%) |
Jun 10, 2020 | 47.48 | 47.71 | 47.34 | 47.65 | 26,655 | -0.05(-0.12%) |
Jun 09, 2020 | 47.50 | 47.72 | 47.34 | 47.70 | 29,644 | -0.22(-0.45%) |
Jun 08, 2020 | 47.75 | 48.00 | 47.75 | 47.92 | 5,447 | +0.08(+0.17%) |
Jun 05, 2020 | 47.68 | 48.00 | 47.68 | 47.84 | 7,500 | +0.46(+0.97%) |
Jun 04, 2020 | 47.50 | 47.50 | 47.36 | 47.38 | 183,905 | -0.00(-0.01%) |
Jun 03, 2020 | 47.02 | 47.42 | 47.02 | 47.38 | 158,462 | +0.49(+1.04%) |
Jun 02, 2020 | 46.75 | 46.92 | 46.75 | 46.90 | 11,008 | +0.70(+1.52%) |
Jun 01, 2020 | 46.00 | 46.29 | 46.00 | 46.20 | 34,685 | -0.17(-0.38%) |
May 29, 2020 | 46.08 | 46.37 | 46.03 | 46.37 | 48,200 | +0.22(+0.48%) |
May 28, 2020 | 45.99 | 46.48 | 45.99 | 46.15 | 12,489 | -0.05(-0.11%) |
May 27, 2020 | 46.21 | 46.21 | 45.86 | 46.20 | 51,843 | +0.50(+1.09%) |
May 26, 2020 | 45.48 | 45.91 | 45.48 | 45.70 | 6,284 | +0.46(+1.01%) |
May 22, 2020 | 45.37 | 45.37 | 45.13 | 45.24 | 5,100 | +0.08(+0.17%) |
May 21, 2020 | 45.09 | 45.21 | 45.09 | 45.17 | 2,002 | +0.00(+0.01%) |
May 20, 2020 | 44.99 | 45.17 | 44.99 | 45.17 | 6,750 | +0.60(+1.34%) |
May 19, 2020 | 44.45 | 44.79 | 44.45 | 44.57 | 5,240 | +0.09(+0.20%) |
May 18, 2020 | 44.18 | 44.55 | 44.15 | 44.48 | 110,424 | +0.62(+1.41%) |
May 15, 2020 | 43.65 | 43.95 | 43.65 | 43.86 | 13,200 | -0.01(-0.02%) |
May 14, 2020 | 43.56 | 44.15 | 43.56 | 43.87 | 4,583 | +0.05(+0.11%) |
May 13, 2020 | 44.16 | 44.24 | 43.80 | 43.82 | 5,492 | -0.18(-0.41%) |
May 12, 2020 | 44.32 | 44.37 | 44.00 | 44.00 | 5,643 | -0.29(-0.65%) |
May 11, 2020 | 44.22 | 44.30 | 44.18 | 44.29 | 53,713 | +0.03(+0.07%) |
May 08, 2020 | 44.07 | 44.30 | 44.07 | 44.26 | 8,300 | +0.41(+0.94%) |
May 07, 2020 | 43.87 | 44.07 | 43.85 | 43.85 | 6,621 | +0.15(+0.34%) |
May 06, 2020 | 43.91 | 43.95 | 43.65 | 43.70 | 24,883 | -0.47(-1.06%) |
May 05, 2020 | 43.89 | 44.20 | 43.89 | 44.17 | 27,321 | +0.24(+0.55%) |
May 04, 2020 | 44.00 | 44.16 | 43.90 | 43.93 | 4,278 | +0.15(+0.34%) |
May 01, 2020 | 43.86 | 44.03 | 43.68 | 43.78 | 24,900 | -0.55(-1.24%) |
Apr 30, 2020 | 44.40 | 44.66 | 43.94 | 44.33 | 16,914 | +0.09(+0.20%) |
Apr 29, 2020 | 44.25 | 44.30 | 44.05 | 44.24 | 7,620 | +0.47(+1.08%) |
Apr 28, 2020 | 44.25 | 44.25 | 43.63 | 43.77 | 3,863 | -0.33(-0.75%) |
Apr 27, 2020 | 44.08 | 44.10 | 43.91 | 44.10 | 2,555 | -0.02(-0.03%) |
Apr 24, 2020 | 43.93 | 44.12 | 43.78 | 44.12 | 8,900 | +0.34(+0.77%) |
Apr 23, 2020 | 43.64 | 44.26 | 43.64 | 43.78 | 23,526 | -0.27(-0.61%) |
Apr 22, 2020 | 44.16 | 44.63 | 43.97 | 44.05 | 9,131 | +0.07(+0.16%) |
Apr 21, 2020 | 44.64 | 44.64 | 43.98 | 43.98 | 8,053 | -0.67(-1.49%) |
Apr 20, 2020 | 44.57 | 45.15 | 44.57 | 44.65 | 12,495 | -0.35(-0.79%) |
Apr 17, 2020 | 44.82 | 45.11 | 44.78 | 45.00 | 27,100 | -0.14(-0.31%) |
Apr 16, 2020 | 45.07 | 45.14 | 44.55 | 45.14 | 5,683 | +0.14(+0.31%) |
Apr 15, 2020 | 44.69 | 45.00 | 44.47 | 45.00 | 17,401 | -0.06(-0.14%) |
Apr 14, 2020 | 44.91 | 45.17 | 44.78 | 45.06 | 185,709 | +0.27(+0.61%) |
Apr 13, 2020 | 45.25 | 45.26 | 44.53 | 44.79 | 42,628 | -0.15(-0.33%) |
Apr 09, 2020 | 43.18 | 44.94 | 43.18 | 44.94 | 64,700 | +2.54(+5.99%) |
Apr 08, 2020 | 42.06 | 42.40 | 41.58 | 42.40 | 58,410 | +0.71(+1.70%) |
Apr 07, 2020 | 42.10 | 42.13 | 41.34 | 41.69 | 12,609 | +0.40(+0.97%) |
Apr 06, 2020 | 42.08 | 42.08 | 40.94 | 41.29 | 25,423 | +0.39(+0.95%) |
Apr 03, 2020 | 41.05 | 41.39 | 40.69 | 40.90 | 52,300 | -0.24(-0.58%) |
Apr 02, 2020 | 40.73 | 41.79 | 40.25 | 41.14 | 163,928 | -0.22(-0.53%) |