Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 40.59 | 40.71 | 40.56 | 40.69 | 123,444 | +0.18(+0.44%) |
Jun 29, 2020 | 40.58 | 40.69 | 40.51 | 40.51 | 12,174 | -0.16(-0.40%) |
Jun 26, 2020 | 41.03 | 41.03 | 40.57 | 40.68 | 14,022 | -0.28(-0.67%) |
Jun 25, 2020 | 40.78 | 40.95 | 40.78 | 40.95 | 13,900 | +0.12(+0.30%) |
Jun 24, 2020 | 40.91 | 41.08 | 40.67 | 40.83 | 131,721 | -0.21(-0.52%) |
Jun 23, 2020 | 41.03 | 41.15 | 41.03 | 41.04 | 12,759 | +0.02(+0.04%) |
Jun 22, 2020 | 41.05 | 41.11 | 41.02 | 41.02 | 2,401 | -0.00(-0.01%) |
Jun 19, 2020 | 41.14 | 41.14 | 40.97 | 41.03 | 3,835 | -0.05(-0.13%) |
Jun 18, 2020 | 41.12 | 41.19 | 41.06 | 41.08 | 4,997 | -0.08(-0.20%) |
Jun 17, 2020 | 41.26 | 41.38 | 41.16 | 41.16 | 25,180 | -0.05(-0.12%) |
Jun 16, 2020 | 41.40 | 41.40 | 41.13 | 41.21 | 12,809 | +0.15(+0.38%) |
Jun 15, 2020 | 40.79 | 41.22 | 40.76 | 41.05 | 156,210 | +0.22(+0.53%) |
Jun 12, 2020 | 40.88 | 40.88 | 40.63 | 40.84 | 95,520 | +0.41(+1.01%) |
Jun 11, 2020 | 40.83 | 40.88 | 40.43 | 40.43 | 2,750 | -0.83(-2.01%) |
Jun 10, 2020 | 41.24 | 41.36 | 41.15 | 41.26 | 4,157 | -0.07(-0.17%) |
Jun 09, 2020 | 41.37 | 41.40 | 41.30 | 41.33 | 3,482 | -0.26(-0.62%) |
Jun 08, 2020 | 41.61 | 41.61 | 41.54 | 41.59 | 14,061 | +0.05(+0.13%) |
Jun 05, 2020 | 41.59 | 41.69 | 41.53 | 41.53 | 12,464 | +0.28(+0.68%) |
Jun 04, 2020 | 41.32 | 41.35 | 41.22 | 41.25 | 22,124 | -0.10(-0.25%) |
Jun 03, 2020 | 41.30 | 41.44 | 41.30 | 41.35 | 25,179 | +0.12(+0.29%) |
Jun 02, 2020 | 40.95 | 41.23 | 40.95 | 41.23 | 3,216 | +0.31(+0.75%) |
Jun 01, 2020 | 40.71 | 40.93 | 40.71 | 40.93 | 2,641 | +0.06(+0.15%) |
May 29, 2020 | 40.72 | 40.87 | 40.67 | 40.87 | 3,730 | +0.18(+0.45%) |
May 28, 2020 | 40.82 | 40.87 | 40.68 | 40.68 | 9,522 | -0.12(-0.29%) |
May 27, 2020 | 40.85 | 41.02 | 40.65 | 40.80 | 16,388 | +0.17(+0.42%) |
May 26, 2020 | 40.62 | 40.72 | 40.62 | 40.63 | 2,656 | +0.19(+0.46%) |
May 22, 2020 | 40.26 | 40.44 | 40.26 | 40.44 | 1,684 | +0.16(+0.41%) |
May 21, 2020 | 40.35 | 40.35 | 40.23 | 40.28 | 337,271 | -0.03(-0.07%) |
May 20, 2020 | 40.16 | 40.34 | 40.16 | 40.31 | 2,119 | +0.37(+0.93%) |
May 19, 2020 | 40.16 | 40.16 | 39.86 | 39.93 | 3,071 | -0.01(-0.03%) |
May 18, 2020 | 39.89 | 39.95 | 39.69 | 39.95 | 13,991 | +0.45(+1.14%) |
May 15, 2020 | 39.39 | 39.50 | 39.35 | 39.50 | 3,249 | -0.02(-0.06%) |
May 14, 2020 | 39.43 | 39.60 | 39.43 | 39.52 | 2,468 | -0.08(-0.21%) |
May 13, 2020 | 39.84 | 39.84 | 39.54 | 39.60 | 6,152 | -0.12(-0.31%) |
May 12, 2020 | 39.90 | 39.93 | 39.73 | 39.73 | 24,319 | -0.10(-0.25%) |
May 11, 2020 | 39.85 | 39.87 | 39.81 | 39.83 | 4,828 | -0.10(-0.24%) |
May 08, 2020 | 39.86 | 39.93 | 39.86 | 39.92 | 3,008 | +0.18(+0.45%) |
May 07, 2020 | 39.84 | 39.92 | 39.71 | 39.74 | 5,054 | +0.12(+0.31%) |
May 06, 2020 | 39.55 | 40.75 | 39.55 | 39.62 | 129,495 | -0.01(-0.02%) |
May 05, 2020 | 39.54 | 39.68 | 39.54 | 39.63 | 14,858 | +0.09(+0.23%) |
May 04, 2020 | 39.48 | 39.54 | 39.41 | 39.54 | 6,752 | +0.08(+0.20%) |
May 01, 2020 | 39.66 | 39.66 | 39.45 | 39.46 | 54,155 | -0.41(-1.02%) |
Apr 30, 2020 | 39.65 | 39.86 | 39.64 | 39.86 | 7,875 | +0.18(+0.46%) |
Apr 29, 2020 | 39.53 | 39.72 | 39.53 | 39.68 | 8,237 | +0.49(+1.25%) |
Apr 28, 2020 | 39.37 | 39.37 | 39.19 | 39.19 | 30,466 | -0.03(-0.07%) |
Apr 27, 2020 | 39.29 | 39.32 | 38.92 | 39.22 | 149,372 | -0.13(-0.33%) |
Apr 24, 2020 | 39.26 | 39.35 | 39.23 | 39.35 | 8,818 | -0.01(-0.02%) |
Apr 23, 2020 | 39.43 | 39.58 | 39.26 | 39.36 | 11,311 | -0.05(-0.13%) |
Apr 22, 2020 | 39.54 | 39.54 | 39.39 | 39.41 | 19,524 | +0.04(+0.10%) |
Apr 21, 2020 | 39.42 | 39.42 | 39.19 | 39.37 | 122,345 | -0.46(-1.15%) |
Apr 20, 2020 | 39.90 | 40.01 | 39.69 | 39.83 | 7,952 | -0.37(-0.93%) |
Apr 17, 2020 | 40.14 | 41.07 | 40.14 | 40.20 | 8,818 | +0.16(+0.40%) |
Apr 16, 2020 | 39.91 | 40.04 | 39.72 | 40.04 | 4,960 | -0.03(-0.07%) |
Apr 15, 2020 | 39.67 | 40.07 | 39.63 | 40.07 | 5,113 | -0.20(-0.50%) |
Apr 14, 2020 | 40.04 | 40.36 | 40.02 | 40.27 | 5,377 | +0.23(+0.56%) |
Apr 13, 2020 | 40.92 | 40.92 | 39.66 | 40.05 | 116,844 | -0.39(-0.96%) |
Apr 09, 2020 | 39.74 | 40.43 | 39.74 | 40.43 | 210,326 | +1.94(+5.03%) |
Apr 08, 2020 | 38.33 | 38.50 | 38.29 | 38.50 | 6,581 | +0.68(+1.81%) |
Apr 07, 2020 | 37.99 | 38.04 | 37.73 | 37.81 | 16,981 | +0.11(+0.28%) |
Apr 06, 2020 | 37.59 | 37.76 | 37.59 | 37.71 | 9,063 | +0.31(+0.84%) |
Apr 03, 2020 | 37.20 | 37.39 | 37.15 | 37.39 | 724 | -0.23(-0.62%) |
Apr 02, 2020 | 37.72 | 37.86 | 37.57 | 37.63 | 15,209 | +0.20(+0.55%) |