Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 42.52 | 43.02 | 42.52 | 43.02 | 47,008 | +0.60(+1.40%) |
Jun 29, 2020 | 41.89 | 42.63 | 41.89 | 42.43 | 2,939 | +1.40(+3.41%) |
Jun 26, 2020 | 41.90 | 41.90 | 40.92 | 41.03 | 1,497 | -1.39(-3.27%) |
Jun 25, 2020 | 41.60 | 42.42 | 41.60 | 42.42 | 2,697 | +0.22(+0.51%) |
Jun 24, 2020 | 41.85 | 42.20 | 41.35 | 42.20 | 7,092 | -1.79(-4.06%) |
Jun 23, 2020 | 44.22 | 44.43 | 43.92 | 43.99 | 2,250 | +0.13(+0.30%) |
Jun 22, 2020 | 43.51 | 43.89 | 43.26 | 43.85 | 1,542 | -0.08(-0.18%) |
Jun 19, 2020 | 44.88 | 44.90 | 43.93 | 43.93 | 1,612 | -0.70(-1.58%) |
Jun 18, 2020 | 44.67 | 44.75 | 44.62 | 44.64 | 2,529 | -0.05(-0.11%) |
Jun 17, 2020 | 45.15 | 45.15 | 44.43 | 44.69 | 2,187 | -1.14(-2.49%) |
Jun 16, 2020 | 46.95 | 46.95 | 45.24 | 45.83 | 2,970 | +1.12(+2.51%) |
Jun 15, 2020 | 42.55 | 44.83 | 42.55 | 44.71 | 2,483 | +0.53(+1.20%) |
Jun 12, 2020 | 44.93 | 44.93 | 43.73 | 44.18 | 1,720 | +1.66(+3.91%) |
Jun 11, 2020 | 43.64 | 44.58 | 42.33 | 42.52 | 22,722 | -4.41(-9.40%) |
Jun 10, 2020 | 48.29 | 48.29 | 46.93 | 46.93 | 7,692 | -2.41(-4.88%) |
Jun 09, 2020 | 49.94 | 49.94 | 49.33 | 49.33 | 1,231 | -2.18(-4.23%) |
Jun 08, 2020 | 50.63 | 51.61 | 50.35 | 51.51 | 26,411 | +2.43(+4.95%) |
Jun 05, 2020 | 48.51 | 50.00 | 48.51 | 49.08 | 2,365 | +2.74(+5.91%) |
Jun 04, 2020 | 46.31 | 46.34 | 46.13 | 46.34 | 809 | +1.07(+2.36%) |
Jun 03, 2020 | 44.67 | 45.51 | 44.46 | 45.28 | 4,147 | +1.84(+4.23%) |
Jun 02, 2020 | 42.72 | 43.55 | 42.72 | 43.44 | 8,936 | +0.74(+1.74%) |
Jun 01, 2020 | 42.58 | 42.95 | 42.48 | 42.69 | 16,564 | +0.82(+1.97%) |
May 29, 2020 | 41.62 | 41.87 | 41.40 | 41.87 | 2,580 | -1.88(-4.31%) |
May 28, 2020 | 43.75 | 43.75 | 43.75 | 509 | +0.00(+0.00%) | |
May 27, 2020 | 42.89 | 43.75 | 42.36 | 43.75 | 11,303 | +1.84(+4.38%) |
May 26, 2020 | 41.63 | 42.34 | 41.63 | 41.92 | 3,898 | +2.21(+5.57%) |
May 22, 2020 | 39.31 | 39.72 | 39.31 | 39.71 | 4,085 | -0.20(-0.51%) |
May 21, 2020 | 40.01 | 40.13 | 39.67 | 39.91 | 4,277 | +0.12(+0.29%) |
May 20, 2020 | 39.76 | 39.92 | 39.76 | 39.79 | 907 | +1.03(+2.65%) |
May 19, 2020 | 39.32 | 39.65 | 38.73 | 38.77 | 4,597 | -0.74(-1.86%) |
May 18, 2020 | 37.76 | 39.65 | 37.76 | 39.50 | 4,211 | +3.18(+8.74%) |
May 15, 2020 | 35.61 | 36.46 | 35.61 | 36.33 | 2,795 | +0.24(+0.65%) |
May 14, 2020 | 34.20 | 36.09 | 34.14 | 36.09 | 2,385 | +0.66(+1.86%) |
May 13, 2020 | 35.34 | 35.43 | 35.10 | 35.43 | 16,052 | -1.77(-4.76%) |
May 12, 2020 | 38.53 | 38.53 | 37.21 | 37.21 | 994 | -1.31(-3.39%) |
May 11, 2020 | 38.14 | 38.81 | 38.14 | 38.51 | 1,347 | -0.89(-2.27%) |
May 08, 2020 | 38.67 | 39.40 | 38.57 | 39.40 | 3,010 | +1.86(+4.95%) |
May 07, 2020 | 37.80 | 37.91 | 37.44 | 37.55 | 3,784 | +0.86(+2.33%) |
May 06, 2020 | 38.08 | 38.08 | 36.69 | 36.69 | 14,208 | -0.95(-2.53%) |
May 05, 2020 | 38.97 | 38.97 | 37.51 | 37.64 | 5,218 | -0.31(-0.82%) |
May 04, 2020 | 36.89 | 37.95 | 36.89 | 37.95 | 3,092 | +0.17(+0.46%) |
May 01, 2020 | 38.67 | 38.67 | 37.58 | 37.78 | 19,459 | -2.29(-5.72%) |
Apr 30, 2020 | 40.51 | 40.77 | 39.67 | 40.08 | 12,810 | -1.29(-3.11%) |
Apr 29, 2020 | 39.66 | 41.50 | 39.66 | 41.36 | 11,436 | +2.54(+6.56%) |
Apr 28, 2020 | 39.01 | 39.12 | 38.03 | 38.82 | 10,839 | +1.25(+3.32%) |
Apr 27, 2020 | 36.40 | 37.72 | 36.36 | 37.57 | 6,195 | +1.68(+4.69%) |
Apr 24, 2020 | 35.62 | 36.13 | 35.07 | 35.89 | 5,483 | +0.44(+1.25%) |
Apr 23, 2020 | 35.36 | 35.84 | 35.23 | 35.45 | 30,077 | +0.69(+1.99%) |
Apr 22, 2020 | 34.70 | 34.89 | 34.55 | 34.76 | 24,587 | +0.34(+1.00%) |
Apr 21, 2020 | 34.73 | 34.73 | 34.10 | 34.41 | 21,199 | -0.81(-2.29%) |
Apr 20, 2020 | 34.95 | 35.92 | 34.95 | 35.22 | 7,290 | -0.96(-2.64%) |
Apr 17, 2020 | 36.04 | 36.18 | 35.70 | 36.18 | 13,224 | +2.11(+6.18%) |
Apr 16, 2020 | 34.00 | 34.07 | 33.74 | 34.07 | 10,422 | -0.84(-2.41%) |
Apr 15, 2020 | 35.46 | 35.46 | 34.47 | 34.91 | 10,748 | -1.66(-4.54%) |
Apr 14, 2020 | 36.94 | 37.57 | 36.55 | 36.57 | 2,746 | +0.08(+0.23%) |
Apr 13, 2020 | 37.70 | 37.70 | 36.09 | 36.49 | 22,533 | -1.29(-3.41%) |
Apr 09, 2020 | 37.20 | 38.58 | 37.20 | 37.78 | 9,246 | +1.63(+4.52%) |
Apr 08, 2020 | 34.62 | 36.21 | 34.62 | 36.14 | 20,241 | +2.00(+5.86%) |
Apr 07, 2020 | 35.25 | 35.37 | 34.15 | 34.15 | 17,863 | +0.63(+1.87%) |
Apr 06, 2020 | 31.73 | 33.55 | 31.73 | 33.52 | 4,817 | +2.62(+8.46%) |
Apr 03, 2020 | 31.72 | 31.72 | 30.78 | 30.90 | 2,365 | -0.81(-2.57%) |
Apr 02, 2020 | 31.12 | 32.24 | 31.12 | 31.72 | 23,843 | +0.32(+1.03%) |