Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 39.86 | 40.69 | 39.86 | 40.43 | 63,405 | +0.68(+1.71%) |
Jun 29, 2020 | 40.19 | 40.19 | 38.64 | 39.75 | 100,308 | -0.34(-0.85%) |
Jun 26, 2020 | 40.96 | 41.03 | 39.71 | 40.09 | 72,114 | -0.99(-2.41%) |
Jun 25, 2020 | 40.53 | 41.10 | 40.14 | 41.08 | 61,657 | +0.52(+1.28%) |
Jun 24, 2020 | 41.26 | 42.00 | 39.90 | 40.56 | 83,477 | -1.15(-2.76%) |
Jun 23, 2020 | 41.93 | 42.21 | 41.45 | 41.71 | 137,677 | +0.39(+0.93%) |
Jun 22, 2020 | 41.45 | 41.69 | 40.74 | 41.33 | 143,438 | +0.02(+0.05%) |
Jun 19, 2020 | 41.92 | 41.98 | 41.05 | 41.31 | 167,033 | +0.38(+0.94%) |
Jun 18, 2020 | 40.36 | 41.01 | 40.29 | 40.92 | 96,018 | +0.88(+2.21%) |
Jun 17, 2020 | 40.00 | 40.48 | 39.76 | 40.04 | 106,783 | +0.44(+1.10%) |
Jun 16, 2020 | 40.42 | 40.65 | 38.74 | 39.60 | 89,318 | +0.68(+1.75%) |
Jun 15, 2020 | 37.37 | 39.02 | 36.99 | 38.92 | 74,008 | +1.53(+4.09%) |
Jun 12, 2020 | 37.85 | 37.96 | 36.70 | 37.39 | 35,607 | +0.88(+2.41%) |
Jun 11, 2020 | 37.31 | 37.99 | 36.21 | 36.51 | 55,083 | -2.03(-5.27%) |
Jun 10, 2020 | 38.69 | 38.85 | 38.19 | 38.54 | 35,334 | +0.17(+0.45%) |
Jun 09, 2020 | 38.67 | 38.67 | 38.05 | 38.37 | 29,604 | -0.30(-0.78%) |
Jun 08, 2020 | 38.03 | 38.78 | 37.70 | 38.67 | 46,822 | +0.84(+2.22%) |
Jun 05, 2020 | 37.95 | 38.17 | 37.41 | 37.83 | 30,306 | +0.15(+0.40%) |
Jun 04, 2020 | 38.35 | 38.41 | 37.37 | 37.68 | 48,525 | -0.89(-2.31%) |
Jun 03, 2020 | 38.31 | 38.71 | 38.11 | 38.57 | 64,062 | +0.68(+1.79%) |
Jun 02, 2020 | 37.73 | 37.90 | 36.87 | 37.89 | 26,454 | +0.42(+1.12%) |
Jun 01, 2020 | 36.82 | 37.65 | 36.56 | 37.47 | 39,245 | +0.75(+2.04%) |
May 29, 2020 | 35.25 | 36.72 | 35.25 | 36.72 | 9,201 | +1.60(+4.55%) |
May 28, 2020 | 35.40 | 35.91 | 34.94 | 35.12 | 12,576 | -0.23(-0.65%) |
May 27, 2020 | 35.47 | 35.47 | 33.77 | 35.35 | 37,886 | -0.18(-0.51%) |
May 26, 2020 | 36.99 | 36.99 | 35.45 | 35.53 | 41,960 | -0.53(-1.47%) |
May 22, 2020 | 35.52 | 36.06 | 35.50 | 36.06 | 46,109 | +0.61(+1.72%) |
May 21, 2020 | 35.66 | 35.66 | 34.92 | 35.45 | 31,051 | -0.11(-0.30%) |
May 20, 2020 | 35.42 | 35.81 | 35.16 | 35.56 | 15,067 | +0.62(+1.78%) |
May 19, 2020 | 34.60 | 35.42 | 34.60 | 34.94 | 31,432 | +0.12(+0.33%) |
May 18, 2020 | 34.79 | 35.49 | 34.65 | 34.82 | 45,441 | +1.00(+2.96%) |
May 15, 2020 | 33.02 | 33.83 | 33.02 | 33.82 | 5,201 | +0.59(+1.78%) |
May 14, 2020 | 32.54 | 33.27 | 32.32 | 33.23 | 8,160 | +0.26(+0.79%) |
May 13, 2020 | 33.42 | 33.76 | 32.19 | 32.97 | 30,226 | -0.31(-0.92%) |
May 12, 2020 | 33.92 | 34.44 | 33.27 | 33.27 | 13,732 | -0.62(-1.82%) |
May 11, 2020 | 32.94 | 34.03 | 32.94 | 33.89 | 21,577 | +0.67(+2.01%) |
May 08, 2020 | 32.84 | 33.32 | 32.67 | 33.22 | 40,508 | +0.87(+2.69%) |
May 07, 2020 | 31.68 | 32.56 | 31.68 | 32.35 | 31,664 | +1.29(+4.15%) |
May 06, 2020 | 30.93 | 31.25 | 30.84 | 31.07 | 7,918 | +0.48(+1.57%) |
May 05, 2020 | 30.76 | 30.93 | 30.48 | 30.58 | 12,963 | +0.36(+1.21%) |
May 04, 2020 | 29.58 | 30.26 | 29.58 | 30.22 | 6,907 | +0.34(+1.13%) |
May 01, 2020 | 30.44 | 30.44 | 29.63 | 29.88 | 3,900 | -0.97(-3.15%) |
Apr 30, 2020 | 31.04 | 31.29 | 30.85 | 30.85 | 4,052 | -0.51(-1.63%) |
Apr 29, 2020 | 31.01 | 31.58 | 30.76 | 31.37 | 8,864 | +0.97(+3.20%) |
Apr 28, 2020 | 31.29 | 31.44 | 30.17 | 30.39 | 5,510 | -0.27(-0.88%) |
Apr 27, 2020 | 30.32 | 30.89 | 30.32 | 30.66 | 23,123 | +0.56(+1.86%) |
Apr 24, 2020 | 29.79 | 30.10 | 29.67 | 30.10 | 4,100 | +0.54(+1.83%) |
Apr 23, 2020 | 29.67 | 29.99 | 29.49 | 29.56 | 6,863 | -0.11(-0.36%) |
Apr 22, 2020 | 29.54 | 29.70 | 29.31 | 29.67 | 7,468 | +0.82(+2.85%) |
Apr 21, 2020 | 29.50 | 29.64 | 28.39 | 28.85 | 3,828 | -1.04(-3.48%) |
Apr 20, 2020 | 28.65 | 30.30 | 28.65 | 29.89 | 6,712 | +0.59(+2.01%) |
Apr 17, 2020 | 29.09 | 29.30 | 28.88 | 29.30 | 10,502 | +0.87(+3.04%) |
Apr 16, 2020 | 28.52 | 28.75 | 28.22 | 28.43 | 6,111 | -0.01(-0.04%) |
Apr 15, 2020 | 27.98 | 28.44 | 27.42 | 28.44 | 4,151 | +0.12(+0.42%) |
Apr 14, 2020 | 28.21 | 28.37 | 28.00 | 28.32 | 7,801 | +0.97(+3.55%) |
Apr 13, 2020 | 27.16 | 27.44 | 26.76 | 27.35 | 8,890 | +0.15(+0.55%) |
Apr 09, 2020 | 26.98 | 27.76 | 26.98 | 27.20 | 13,802 | +0.50(+1.87%) |
Apr 08, 2020 | 26.27 | 26.74 | 25.84 | 26.70 | 13,202 | +0.94(+3.65%) |
Apr 07, 2020 | 26.60 | 26.70 | 25.76 | 25.76 | 8,934 | -0.10(-0.39%) |
Apr 06, 2020 | 24.81 | 25.89 | 24.81 | 25.86 | 17,999 | +1.85(+7.68%) |
Apr 03, 2020 | 24.42 | 24.64 | 23.68 | 24.02 | 6,301 | -0.47(-1.92%) |
Apr 02, 2020 | 24.93 | 25.26 | 24.20 | 24.49 | 9,489 | -0.82(-3.26%) |