Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 45.93 | 46.35 | 45.51 | 45.97 | 331,262 | +0.03(+0.05%) |
Jun 29, 2020 | 44.71 | 45.97 | 44.46 | 45.94 | 335,913 | +1.77(+4.00%) |
Jun 26, 2020 | 44.33 | 44.93 | 43.43 | 44.17 | 663,996 | -0.44(-0.98%) |
Jun 25, 2020 | 45.27 | 45.28 | 43.90 | 44.61 | 312,016 | -0.71(-1.56%) |
Jun 24, 2020 | 45.04 | 45.52 | 44.39 | 45.32 | 363,956 | -0.35(-0.77%) |
Jun 23, 2020 | 46.79 | 46.79 | 44.86 | 45.67 | 335,722 | -0.38(-0.82%) |
Jun 22, 2020 | 45.83 | 46.75 | 44.93 | 46.05 | 435,727 | +0.19(+0.42%) |
Jun 19, 2020 | 47.62 | 48.09 | 45.76 | 45.86 | 940,097 | -1.54(-3.25%) |
Jun 18, 2020 | 47.04 | 47.52 | 46.50 | 47.40 | 358,217 | -0.14(-0.30%) |
Jun 17, 2020 | 48.78 | 49.21 | 47.15 | 47.54 | 500,809 | -1.24(-2.54%) |
Jun 16, 2020 | 50.73 | 51.34 | 48.47 | 48.78 | 493,968 | -0.39(-0.79%) |
Jun 15, 2020 | 47.20 | 49.55 | 46.77 | 49.16 | 353,169 | +0.57(+1.18%) |
Jun 12, 2020 | 49.74 | 49.97 | 47.31 | 48.59 | 374,945 | +0.37(+0.77%) |
Jun 11, 2020 | 50.50 | 50.97 | 47.86 | 48.22 | 437,731 | -4.07(-7.78%) |
Jun 10, 2020 | 52.99 | 53.28 | 52.13 | 52.29 | 468,500 | -0.90(-1.69%) |
Jun 09, 2020 | 52.83 | 53.56 | 51.82 | 53.19 | 444,098 | -0.40(-0.74%) |
Jun 08, 2020 | 53.29 | 54.18 | 53.10 | 53.58 | 460,513 | +0.66(+1.24%) |
Jun 05, 2020 | 52.44 | 54.63 | 52.25 | 52.93 | 630,731 | +1.94(+3.81%) |
Jun 04, 2020 | 50.97 | 51.06 | 49.66 | 50.98 | 357,277 | -0.44(-0.85%) |
Jun 03, 2020 | 51.08 | 52.11 | 51.08 | 51.42 | 469,865 | +1.01(+2.00%) |
Jun 02, 2020 | 50.32 | 50.73 | 49.86 | 50.41 | 559,651 | +0.58(+1.17%) |
Jun 01, 2020 | 48.87 | 50.53 | 48.87 | 49.83 | 810,700 | +0.40(+0.80%) |
May 29, 2020 | 47.69 | 49.65 | 47.45 | 49.43 | 636,908 | +1.07(+2.21%) |
May 28, 2020 | 49.89 | 49.89 | 48.17 | 48.37 | 535,447 | -0.63(-1.29%) |
May 27, 2020 | 47.89 | 49.17 | 47.68 | 49.00 | 626,113 | +2.35(+5.03%) |
May 26, 2020 | 46.29 | 47.25 | 46.29 | 46.65 | 521,443 | +1.62(+3.61%) |
May 22, 2020 | 45.10 | 45.31 | 44.46 | 45.02 | 390,271 | +0.05(+0.11%) |
May 21, 2020 | 45.16 | 45.98 | 44.91 | 44.97 | 510,607 | -0.51(-1.13%) |
May 20, 2020 | 44.99 | 45.76 | 44.66 | 45.49 | 383,102 | +1.19(+2.68%) |
May 19, 2020 | 44.68 | 45.32 | 44.27 | 44.30 | 378,449 | -0.72(-1.61%) |
May 18, 2020 | 43.35 | 45.47 | 43.33 | 45.02 | 1,036,939 | +3.27(+7.84%) |
May 15, 2020 | 41.86 | 41.94 | 41.02 | 41.75 | 1,346,763 | -0.35(-0.82%) |
May 14, 2020 | 42.51 | 42.51 | 40.59 | 42.09 | 817,890 | -1.09(-2.52%) |
May 13, 2020 | 43.54 | 43.55 | 42.08 | 43.18 | 477,110 | -0.63(-1.44%) |
May 12, 2020 | 45.16 | 45.25 | 43.80 | 43.81 | 392,745 | -1.32(-2.93%) |
May 11, 2020 | 45.74 | 45.74 | 43.91 | 45.14 | 489,923 | -1.26(-2.71%) |
May 08, 2020 | 45.04 | 46.54 | 44.76 | 46.39 | 463,502 | +2.35(+5.34%) |
May 07, 2020 | 43.91 | 45.01 | 43.63 | 44.04 | 462,884 | +0.60(+1.38%) |
May 06, 2020 | 47.09 | 47.65 | 43.28 | 43.44 | 753,694 | -3.59(-7.64%) |
May 05, 2020 | 47.06 | 48.28 | 46.58 | 47.03 | 426,975 | +0.84(+1.82%) |
May 04, 2020 | 46.08 | 46.23 | 45.13 | 46.19 | 465,373 | -0.09(-0.20%) |
May 01, 2020 | 46.93 | 46.96 | 45.94 | 46.28 | 372,725 | -1.59(-3.32%) |
Apr 30, 2020 | 50.34 | 50.34 | 47.77 | 47.87 | 550,703 | -3.19(-6.25%) |
Apr 29, 2020 | 51.20 | 52.33 | 50.39 | 51.07 | 498,850 | +0.94(+1.87%) |
Apr 28, 2020 | 49.94 | 51.04 | 49.37 | 50.13 | 490,760 | +1.38(+2.83%) |
Apr 27, 2020 | 48.22 | 49.25 | 48.21 | 48.75 | 573,290 | +1.06(+2.21%) |
Apr 24, 2020 | 47.13 | 47.79 | 46.79 | 47.69 | 435,848 | +0.64(+1.36%) |
Apr 23, 2020 | 46.45 | 47.41 | 46.16 | 47.05 | 505,426 | +0.66(+1.42%) |
Apr 22, 2020 | 47.42 | 47.43 | 45.89 | 46.39 | 721,764 | -0.14(-0.30%) |
Apr 21, 2020 | 44.81 | 46.80 | 44.32 | 46.53 | 649,993 | +1.06(+2.34%) |
Apr 20, 2020 | 47.91 | 47.91 | 45.31 | 45.47 | 614,432 | -3.06(-6.31%) |
Apr 17, 2020 | 48.08 | 48.77 | 46.93 | 48.53 | 697,598 | +1.63(+3.48%) |
Apr 16, 2020 | 47.74 | 48.20 | 46.33 | 46.90 | 575,352 | -0.94(-1.96%) |
Apr 15, 2020 | 49.61 | 49.63 | 47.43 | 47.84 | 451,272 | -2.93(-5.77%) |
Apr 14, 2020 | 51.22 | 51.60 | 49.23 | 50.77 | 378,952 | +0.97(+1.95%) |
Apr 13, 2020 | 50.80 | 51.05 | 49.08 | 49.79 | 495,856 | -1.67(-3.25%) |
Apr 09, 2020 | 51.13 | 52.69 | 50.26 | 51.47 | 623,894 | +1.11(+2.20%) |
Apr 08, 2020 | 49.07 | 50.72 | 48.35 | 50.36 | 412,843 | +1.74(+3.58%) |
Apr 07, 2020 | 50.15 | 51.21 | 48.27 | 48.62 | 473,420 | -0.71(-1.43%) |
Apr 06, 2020 | 46.78 | 49.70 | 46.72 | 49.33 | 373,816 | +3.99(+8.81%) |
Apr 03, 2020 | 46.59 | 47.12 | 44.65 | 45.34 | 523,258 | -1.74(-3.69%) |
Apr 02, 2020 | 45.69 | 48.40 | 45.31 | 47.07 | 679,965 | -0.18(-0.39%) |