Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 42.44 | 42.60 | 41.54 | 42.17 | 347,354 | -0.56(-1.31%) |
Jun 29, 2020 | 42.13 | 42.75 | 41.45 | 42.73 | 196,042 | +0.48(+1.14%) |
Jun 26, 2020 | 43.33 | 43.40 | 41.59 | 42.25 | 282,909 | -1.39(-3.19%) |
Jun 25, 2020 | 42.75 | 43.76 | 42.30 | 43.64 | 225,112 | +0.45(+1.03%) |
Jun 24, 2020 | 44.53 | 44.87 | 42.34 | 43.20 | 378,337 | -1.83(-4.06%) |
Jun 23, 2020 | 45.35 | 45.81 | 44.91 | 45.03 | 285,498 | +1.25(+2.85%) |
Jun 22, 2020 | 42.99 | 44.03 | 42.77 | 43.78 | 261,170 | +1.65(+3.91%) |
Jun 19, 2020 | 43.85 | 43.88 | 41.81 | 42.13 | 292,845 | -0.05(-0.11%) |
Jun 18, 2020 | 41.91 | 42.70 | 41.80 | 42.18 | 269,426 | +0.12(+0.29%) |
Jun 17, 2020 | 42.03 | 42.77 | 41.84 | 42.05 | 292,337 | +1.01(+2.47%) |
Jun 16, 2020 | 43.35 | 43.35 | 40.23 | 41.04 | 368,985 | +0.73(+1.81%) |
Jun 15, 2020 | 38.15 | 40.92 | 37.80 | 40.31 | 469,484 | -0.90(-2.18%) |
Jun 12, 2020 | 41.73 | 42.02 | 39.61 | 41.21 | 1,302,966 | +2.42(+6.25%) |
Jun 11, 2020 | 41.56 | 42.35 | 38.70 | 38.79 | 777,234 | -7.23(-15.72%) |
Jun 10, 2020 | 45.45 | 46.47 | 44.47 | 46.02 | 430,231 | +0.93(+2.06%) |
Jun 09, 2020 | 44.07 | 45.42 | 43.56 | 45.09 | 306,275 | -0.95(-2.06%) |
Jun 08, 2020 | 44.79 | 46.11 | 44.01 | 46.04 | 318,385 | +0.87(+1.93%) |
Jun 05, 2020 | 45.18 | 45.98 | 44.91 | 45.17 | 521,165 | +3.30(+7.87%) |
Jun 04, 2020 | 42.07 | 42.91 | 41.28 | 41.87 | 541,213 | -1.84(-4.20%) |
Jun 03, 2020 | 42.67 | 44.01 | 42.40 | 43.71 | 665,626 | +2.76(+6.75%) |
Jun 02, 2020 | 39.65 | 41.07 | 39.33 | 40.94 | 637,875 | +2.77(+7.27%) |
Jun 01, 2020 | 36.63 | 38.26 | 36.52 | 38.17 | 473,072 | +2.75(+7.75%) |
May 29, 2020 | 34.65 | 35.91 | 33.98 | 35.42 | 492,546 | +1.39(+4.09%) |
May 28, 2020 | 34.98 | 35.53 | 33.95 | 34.03 | 366,802 | -0.69(-1.99%) |
May 27, 2020 | 34.82 | 34.89 | 33.47 | 34.72 | 376,075 | +0.33(+0.96%) |
May 26, 2020 | 35.35 | 35.68 | 34.30 | 34.39 | 411,315 | +2.11(+6.54%) |
May 22, 2020 | 32.79 | 32.79 | 31.93 | 32.28 | 461,181 | -2.09(-6.09%) |
May 21, 2020 | 34.91 | 35.30 | 33.89 | 34.37 | 322,786 | -1.10(-3.10%) |
May 20, 2020 | 35.86 | 36.37 | 35.05 | 35.47 | 445,918 | +1.32(+3.85%) |
May 19, 2020 | 34.91 | 35.44 | 34.16 | 34.16 | 469,186 | -0.87(-2.49%) |
May 18, 2020 | 33.72 | 35.32 | 33.72 | 35.03 | 444,577 | +3.62(+11.52%) |
May 15, 2020 | 31.23 | 31.86 | 30.93 | 31.41 | 313,860 | -1.38(-4.22%) |
May 14, 2020 | 30.45 | 32.91 | 30.18 | 32.79 | 291,203 | +0.38(+1.17%) |
May 13, 2020 | 33.63 | 33.91 | 31.78 | 32.41 | 357,313 | -0.21(-0.64%) |
May 12, 2020 | 33.76 | 34.50 | 32.61 | 32.62 | 241,948 | -0.39(-1.18%) |
May 11, 2020 | 33.05 | 33.62 | 32.87 | 33.01 | 237,336 | -0.62(-1.86%) |
May 08, 2020 | 32.90 | 33.91 | 32.77 | 33.63 | 307,102 | +1.99(+6.28%) |
May 07, 2020 | 31.81 | 32.02 | 31.20 | 31.65 | 241,227 | +0.75(+2.42%) |
May 06, 2020 | 31.79 | 31.84 | 30.84 | 30.90 | 222,390 | -0.31(-1.00%) |
May 05, 2020 | 31.63 | 32.05 | 31.09 | 31.21 | 256,644 | +0.45(+1.48%) |
May 04, 2020 | 30.10 | 30.76 | 29.71 | 30.76 | 199,264 | +1.00(+3.37%) |
May 01, 2020 | 30.86 | 31.23 | 29.41 | 29.75 | 282,284 | -3.64(-10.89%) |
Apr 30, 2020 | 35.07 | 35.37 | 32.67 | 33.39 | 495,900 | -2.10(-5.92%) |
Apr 29, 2020 | 34.35 | 35.77 | 34.32 | 35.49 | 319,897 | +2.76(+8.42%) |
Apr 28, 2020 | 33.97 | 34.01 | 32.70 | 32.73 | 311,397 | +0.26(+0.79%) |
Apr 27, 2020 | 31.91 | 32.70 | 31.76 | 32.48 | 307,895 | +1.77(+5.77%) |
Apr 24, 2020 | 30.93 | 31.05 | 29.87 | 30.71 | 256,094 | -0.05(-0.15%) |
Apr 23, 2020 | 31.94 | 32.53 | 30.76 | 30.76 | 352,182 | -0.33(-1.07%) |
Apr 22, 2020 | 31.22 | 31.39 | 31.01 | 31.09 | 264,560 | +2.35(+8.17%) |
Apr 21, 2020 | 29.28 | 29.71 | 28.66 | 28.74 | 317,684 | -2.66(-8.47%) |
Apr 20, 2020 | 31.59 | 32.53 | 31.25 | 31.40 | 232,583 | -1.23(-3.77%) |
Apr 17, 2020 | 33.18 | 33.21 | 32.03 | 32.63 | 315,022 | +2.09(+6.85%) |
Apr 16, 2020 | 31.51 | 31.52 | 30.34 | 30.54 | 213,362 | +0.32(+1.07%) |
Apr 15, 2020 | 30.31 | 30.60 | 29.71 | 30.22 | 335,214 | -2.37(-7.27%) |
Apr 14, 2020 | 32.72 | 33.33 | 32.15 | 32.58 | 564,211 | +1.99(+6.50%) |
Apr 13, 2020 | 30.45 | 30.73 | 29.56 | 30.59 | 282,181 | +0.04(+0.12%) |
Apr 09, 2020 | 31.77 | 32.34 | 30.23 | 30.56 | 523,066 | -0.24(-0.77%) |
Apr 08, 2020 | 30.17 | 30.98 | 29.42 | 30.79 | 278,624 | +1.04(+3.50%) |
Apr 07, 2020 | 32.37 | 32.37 | 29.68 | 29.75 | 518,606 | +0.32(+1.09%) |
Apr 06, 2020 | 28.25 | 29.44 | 27.94 | 29.43 | 321,551 | +4.13(+16.32%) |
Apr 03, 2020 | 26.55 | 27.00 | 24.88 | 25.30 | 311,115 | -1.50(-5.58%) |
Apr 02, 2020 | 25.65 | 27.14 | 25.55 | 26.80 | 346,269 | +2.35(+9.60%) |