Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 42.06 | 42.22 | 41.17 | 41.80 | 350,459 | -0.55(-1.31%) |
Jun 29, 2020 | 41.75 | 42.37 | 41.09 | 42.35 | 197,794 | +0.48(+1.14%) |
Jun 26, 2020 | 42.95 | 43.01 | 41.22 | 41.88 | 285,437 | -1.38(-3.19%) |
Jun 25, 2020 | 42.37 | 43.37 | 41.92 | 43.26 | 227,124 | +0.44(+1.03%) |
Jun 24, 2020 | 44.14 | 44.48 | 41.97 | 42.81 | 381,718 | -1.81(-4.06%) |
Jun 23, 2020 | 44.95 | 45.41 | 44.51 | 44.63 | 288,050 | +1.24(+2.85%) |
Jun 22, 2020 | 42.61 | 43.64 | 42.39 | 43.39 | 263,506 | +1.63(+3.91%) |
Jun 19, 2020 | 43.46 | 43.49 | 41.44 | 41.75 | 295,464 | -0.05(-0.11%) |
Jun 18, 2020 | 41.54 | 42.32 | 41.43 | 41.80 | 271,835 | +0.12(+0.29%) |
Jun 17, 2020 | 41.66 | 42.39 | 41.47 | 41.68 | 294,951 | +1.00(+2.47%) |
Jun 16, 2020 | 42.97 | 42.97 | 39.88 | 40.68 | 372,285 | +0.72(+1.81%) |
Jun 15, 2020 | 37.81 | 40.55 | 37.46 | 39.95 | 473,682 | -0.89(-2.18%) |
Jun 12, 2020 | 41.36 | 41.65 | 39.26 | 40.84 | 1,314,619 | +2.40(+6.25%) |
Jun 11, 2020 | 41.19 | 41.97 | 38.36 | 38.44 | 784,185 | -7.17(-15.72%) |
Jun 10, 2020 | 45.05 | 46.05 | 44.07 | 45.61 | 434,079 | +0.92(+2.06%) |
Jun 09, 2020 | 43.68 | 45.02 | 43.17 | 44.69 | 309,014 | -0.94(-2.06%) |
Jun 08, 2020 | 44.39 | 45.70 | 43.62 | 45.63 | 321,232 | +0.86(+1.93%) |
Jun 05, 2020 | 44.78 | 45.57 | 44.51 | 44.77 | 525,826 | +3.27(+7.87%) |
Jun 04, 2020 | 41.70 | 42.53 | 40.91 | 41.50 | 546,054 | -1.82(-4.20%) |
Jun 03, 2020 | 42.29 | 43.62 | 42.03 | 43.32 | 671,579 | +2.74(+6.75%) |
Jun 02, 2020 | 39.30 | 40.70 | 38.99 | 40.58 | 643,580 | +2.75(+7.27%) |
Jun 01, 2020 | 36.30 | 37.92 | 36.20 | 37.83 | 477,303 | +2.72(+7.75%) |
May 29, 2020 | 34.34 | 35.59 | 33.67 | 35.11 | 496,951 | +1.38(+4.09%) |
May 28, 2020 | 34.67 | 35.21 | 33.65 | 33.73 | 370,082 | -0.69(-1.99%) |
May 27, 2020 | 34.51 | 34.58 | 33.18 | 34.42 | 379,439 | +0.33(+0.96%) |
May 26, 2020 | 35.03 | 35.36 | 33.99 | 34.09 | 414,993 | +2.09(+6.54%) |
May 22, 2020 | 32.50 | 32.50 | 31.65 | 31.99 | 465,305 | -2.07(-6.09%) |
May 21, 2020 | 34.60 | 34.99 | 33.59 | 34.07 | 325,673 | -1.09(-3.10%) |
May 20, 2020 | 35.54 | 36.05 | 34.74 | 35.16 | 449,906 | +1.30(+3.85%) |
May 19, 2020 | 34.60 | 35.13 | 33.85 | 33.85 | 473,382 | -0.86(-2.49%) |
May 18, 2020 | 33.42 | 35.01 | 33.42 | 34.72 | 448,554 | +3.59(+11.52%) |
May 15, 2020 | 30.95 | 31.58 | 30.65 | 31.13 | 316,668 | -1.37(-4.22%) |
May 14, 2020 | 30.18 | 32.62 | 29.91 | 32.50 | 293,807 | +0.38(+1.17%) |
May 13, 2020 | 33.34 | 33.61 | 31.50 | 32.13 | 360,509 | -0.21(-0.64%) |
May 12, 2020 | 33.46 | 34.19 | 32.32 | 32.33 | 244,112 | -0.38(-1.18%) |
May 11, 2020 | 32.75 | 33.32 | 32.58 | 32.72 | 239,459 | -0.62(-1.86%) |
May 08, 2020 | 32.60 | 33.61 | 32.48 | 33.34 | 309,848 | +1.97(+6.28%) |
May 07, 2020 | 31.52 | 31.74 | 30.92 | 31.37 | 243,384 | +0.74(+2.42%) |
May 06, 2020 | 31.51 | 31.56 | 30.57 | 30.62 | 224,379 | -0.31(-1.00%) |
May 05, 2020 | 31.35 | 31.77 | 30.81 | 30.93 | 258,940 | +0.45(+1.48%) |
May 04, 2020 | 29.84 | 30.48 | 29.45 | 30.48 | 201,046 | +0.99(+3.37%) |
May 01, 2020 | 30.59 | 30.95 | 29.15 | 29.49 | 284,809 | -3.60(-10.89%) |
Apr 30, 2020 | 34.76 | 35.05 | 32.38 | 33.09 | 500,335 | -2.08(-5.92%) |
Apr 29, 2020 | 34.05 | 35.45 | 34.01 | 35.18 | 322,758 | +2.73(+8.42%) |
Apr 28, 2020 | 33.66 | 33.71 | 32.41 | 32.44 | 314,182 | +0.25(+0.79%) |
Apr 27, 2020 | 31.63 | 32.41 | 31.48 | 32.19 | 310,648 | +1.75(+5.77%) |
Apr 24, 2020 | 30.65 | 30.77 | 29.60 | 30.44 | 258,384 | -0.05(-0.15%) |
Apr 23, 2020 | 31.66 | 32.24 | 30.48 | 30.48 | 355,331 | -0.33(-1.07%) |
Apr 22, 2020 | 30.94 | 31.11 | 30.74 | 30.81 | 266,927 | +2.33(+8.17%) |
Apr 21, 2020 | 29.02 | 29.45 | 28.41 | 28.48 | 320,526 | -2.64(-8.47%) |
Apr 20, 2020 | 31.31 | 32.24 | 30.97 | 31.12 | 234,663 | -1.22(-3.77%) |
Apr 17, 2020 | 32.89 | 32.91 | 31.75 | 32.34 | 317,840 | +2.07(+6.85%) |
Apr 16, 2020 | 31.23 | 31.24 | 30.07 | 30.27 | 215,270 | +0.32(+1.07%) |
Apr 15, 2020 | 30.04 | 30.33 | 29.45 | 29.95 | 338,212 | -2.35(-7.27%) |
Apr 14, 2020 | 32.43 | 33.04 | 31.86 | 32.29 | 569,257 | +1.97(+6.50%) |
Apr 13, 2020 | 30.18 | 30.46 | 29.30 | 30.32 | 284,705 | +0.04(+0.12%) |
Apr 09, 2020 | 31.49 | 32.05 | 29.97 | 30.29 | 527,744 | -0.23(-0.77%) |
Apr 08, 2020 | 29.90 | 30.71 | 29.16 | 30.52 | 281,116 | +1.03(+3.50%) |
Apr 07, 2020 | 32.08 | 32.08 | 29.41 | 29.49 | 523,244 | +0.32(+1.09%) |
Apr 06, 2020 | 28.00 | 29.18 | 27.70 | 29.17 | 324,427 | +4.09(+16.32%) |
Apr 03, 2020 | 26.32 | 26.76 | 24.66 | 25.08 | 313,897 | -1.48(-5.58%) |
Apr 02, 2020 | 25.42 | 26.90 | 25.32 | 26.56 | 349,366 | +2.33(+9.61%) |