Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 43.40 | 44.16 | 43.37 | 44.14 | 118,761 | +0.73(+1.69%) |
Jun 29, 2020 | 43.51 | 43.51 | 42.67 | 43.41 | 130,293 | +0.07(+0.16%) |
Jun 26, 2020 | 43.88 | 43.98 | 43.11 | 43.34 | 263,213 | -0.55(-1.24%) |
Jun 25, 2020 | 43.48 | 43.98 | 42.97 | 43.88 | 105,358 | +0.33(+0.75%) |
Jun 24, 2020 | 44.25 | 44.54 | 43.12 | 43.55 | 132,041 | -0.82(-1.86%) |
Jun 23, 2020 | 45.21 | 45.38 | 44.30 | 44.38 | 162,870 | -0.45(-1.00%) |
Jun 22, 2020 | 44.33 | 44.86 | 44.26 | 44.82 | 458,241 | +0.53(+1.19%) |
Jun 19, 2020 | 45.28 | 45.31 | 44.11 | 44.30 | 116,289 | -0.34(-0.76%) |
Jun 18, 2020 | 44.36 | 44.83 | 44.36 | 44.64 | 105,682 | +0.15(+0.33%) |
Jun 17, 2020 | 44.36 | 44.82 | 44.21 | 44.49 | 168,074 | +0.32(+0.72%) |
Jun 16, 2020 | 44.47 | 44.47 | 43.47 | 44.17 | 180,847 | +0.71(+1.64%) |
Jun 15, 2020 | 42.11 | 43.63 | 41.92 | 43.46 | 194,799 | +0.48(+1.11%) |
Jun 12, 2020 | 43.27 | 43.70 | 42.17 | 42.98 | 105,959 | +0.66(+1.57%) |
Jun 11, 2020 | 43.65 | 44.01 | 42.30 | 42.31 | 288,299 | -2.51(-5.60%) |
Jun 10, 2020 | 44.91 | 45.06 | 44.54 | 44.82 | 141,050 | +0.15(+0.33%) |
Jun 09, 2020 | 44.76 | 44.96 | 44.50 | 44.67 | 119,100 | -0.45(-0.99%) |
Jun 08, 2020 | 44.44 | 45.13 | 44.19 | 45.12 | 196,513 | +0.78(+1.77%) |
Jun 05, 2020 | 44.64 | 44.88 | 44.06 | 44.34 | 199,114 | +0.01(+0.02%) |
Jun 04, 2020 | 45.04 | 45.04 | 44.11 | 44.33 | 154,851 | -0.83(-1.84%) |
Jun 03, 2020 | 45.57 | 45.57 | 45.04 | 45.16 | 210,192 | +0.01(+0.02%) |
Jun 02, 2020 | 45.49 | 45.55 | 44.47 | 45.15 | 185,819 | -0.27(-0.59%) |
Jun 01, 2020 | 44.56 | 45.61 | 44.49 | 45.42 | 248,199 | +0.94(+2.12%) |
May 29, 2020 | 43.26 | 44.51 | 43.26 | 44.48 | 229,863 | +1.37(+3.18%) |
May 28, 2020 | 43.16 | 43.84 | 43.02 | 43.11 | 106,742 | +0.09(+0.21%) |
May 27, 2020 | 43.15 | 43.15 | 41.47 | 43.02 | 277,862 | +0.07(+0.16%) |
May 26, 2020 | 43.64 | 43.68 | 42.83 | 42.95 | 302,597 | +0.39(+0.91%) |
May 22, 2020 | 42.15 | 42.63 | 41.92 | 42.56 | 114,730 | +0.69(+1.66%) |
May 21, 2020 | 42.30 | 42.37 | 41.64 | 41.87 | 145,502 | -0.34(-0.80%) |
May 20, 2020 | 42.00 | 42.47 | 41.92 | 42.20 | 342,752 | +0.83(+2.01%) |
May 19, 2020 | 41.45 | 41.94 | 41.25 | 41.37 | 99,330 | -0.02(-0.05%) |
May 18, 2020 | 41.85 | 42.08 | 41.39 | 41.39 | 206,004 | +0.29(+0.70%) |
May 15, 2020 | 40.36 | 41.36 | 40.20 | 41.10 | 101,321 | +0.58(+1.42%) |
May 14, 2020 | 39.91 | 40.61 | 39.50 | 40.53 | 137,458 | +0.26(+0.64%) |
May 13, 2020 | 41.36 | 41.62 | 39.85 | 40.27 | 256,762 | -1.19(-2.87%) |
May 12, 2020 | 42.94 | 42.99 | 41.41 | 41.46 | 222,109 | -1.19(-2.79%) |
May 11, 2020 | 41.66 | 42.75 | 41.52 | 42.65 | 163,420 | +0.76(+1.82%) |
May 08, 2020 | 42.16 | 42.16 | 41.34 | 41.89 | 182,076 | -0.01(-0.02%) |
May 07, 2020 | 40.79 | 41.90 | 40.67 | 41.90 | 183,112 | +1.68(+4.17%) |
May 06, 2020 | 40.11 | 40.55 | 39.72 | 40.22 | 134,367 | +0.42(+1.05%) |
May 05, 2020 | 39.43 | 40.17 | 39.41 | 39.80 | 136,583 | +0.87(+2.24%) |
May 04, 2020 | 38.59 | 38.93 | 38.33 | 38.93 | 123,352 | +0.32(+0.82%) |
May 01, 2020 | 39.18 | 39.19 | 38.31 | 38.61 | 163,828 | -1.07(-2.70%) |
Apr 30, 2020 | 40.11 | 40.30 | 39.63 | 39.69 | 239,148 | -0.62(-1.55%) |
Apr 29, 2020 | 40.11 | 40.46 | 39.80 | 40.31 | 155,195 | +0.93(+2.37%) |
Apr 28, 2020 | 40.65 | 40.66 | 39.35 | 39.38 | 169,118 | -0.69(-1.73%) |
Apr 27, 2020 | 39.50 | 40.17 | 39.50 | 40.07 | 190,437 | +1.01(+2.59%) |
Apr 24, 2020 | 38.73 | 39.18 | 38.42 | 39.06 | 113,822 | +0.60(+1.55%) |
Apr 23, 2020 | 38.81 | 39.09 | 38.32 | 38.47 | 149,062 | -0.13(-0.33%) |
Apr 22, 2020 | 38.39 | 38.74 | 38.19 | 38.59 | 104,356 | +0.76(+2.02%) |
Apr 21, 2020 | 38.68 | 38.96 | 37.25 | 37.83 | 290,221 | -1.40(-3.57%) |
Apr 20, 2020 | 38.93 | 39.86 | 38.92 | 39.23 | 325,480 | +0.15(+0.38%) |
Apr 17, 2020 | 39.05 | 39.13 | 38.58 | 39.08 | 222,503 | +0.80(+2.10%) |
Apr 16, 2020 | 37.84 | 38.49 | 37.73 | 38.28 | 167,921 | +0.71(+1.90%) |
Apr 15, 2020 | 37.56 | 37.87 | 37.31 | 37.56 | 132,126 | -0.63(-1.66%) |
Apr 14, 2020 | 37.62 | 38.30 | 37.53 | 38.20 | 166,697 | +1.25(+3.38%) |
Apr 13, 2020 | 36.82 | 37.05 | 36.40 | 36.95 | 197,702 | +0.02(+0.05%) |
Apr 09, 2020 | 37.11 | 37.64 | 36.73 | 36.93 | 132,978 | +0.30(+0.81%) |
Apr 08, 2020 | 35.93 | 36.80 | 35.82 | 36.63 | 170,911 | +0.98(+2.75%) |
Apr 07, 2020 | 36.91 | 36.94 | 35.52 | 35.65 | 252,787 | -0.32(-0.88%) |
Apr 06, 2020 | 35.15 | 36.09 | 34.88 | 35.97 | 333,243 | +1.87(+5.50%) |
Apr 03, 2020 | 34.26 | 34.44 | 33.59 | 34.09 | 83,073 | -0.35(-1.01%) |
Apr 02, 2020 | 34.08 | 34.81 | 33.83 | 34.44 | 135,854 | +0.36(+1.05%) |