Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 46.12 | 47.59 | 45.78 | 47.33 | 871,968 | +0.82(+1.76%) |
Jun 29, 2020 | 45.71 | 47.06 | 45.65 | 46.51 | 550,141 | +1.54(+3.42%) |
Jun 26, 2020 | 45.81 | 46.11 | 44.84 | 44.97 | 856,735 | -1.14(-2.48%) |
Jun 25, 2020 | 44.96 | 46.27 | 44.42 | 46.12 | 710,178 | +0.78(+1.71%) |
Jun 24, 2020 | 45.89 | 46.16 | 45.13 | 45.34 | 824,741 | -1.27(-2.73%) |
Jun 23, 2020 | 46.80 | 47.11 | 46.41 | 46.61 | 437,901 | +0.34(+0.74%) |
Jun 22, 2020 | 45.99 | 46.72 | 45.22 | 46.27 | 504,286 | -0.02(-0.04%) |
Jun 19, 2020 | 46.73 | 47.23 | 45.49 | 46.29 | 824,743 | +0.06(+0.13%) |
Jun 18, 2020 | 46.10 | 47.23 | 45.91 | 46.23 | 431,258 | -0.42(-0.90%) |
Jun 17, 2020 | 48.07 | 48.07 | 46.54 | 46.64 | 405,795 | -1.39(-2.90%) |
Jun 16, 2020 | 49.81 | 50.43 | 47.53 | 48.04 | 531,023 | +0.55(+1.15%) |
Jun 15, 2020 | 45.24 | 48.02 | 45.10 | 47.49 | 546,889 | +0.36(+0.76%) |
Jun 12, 2020 | 48.68 | 48.68 | 45.85 | 47.13 | 550,180 | +0.69(+1.49%) |
Jun 11, 2020 | 47.61 | 47.80 | 46.40 | 46.44 | 587,949 | -3.54(-7.09%) |
Jun 10, 2020 | 52.42 | 52.58 | 49.91 | 49.98 | 669,123 | -2.58(-4.90%) |
Jun 09, 2020 | 52.93 | 53.42 | 51.82 | 52.56 | 446,098 | -1.73(-3.19%) |
Jun 08, 2020 | 54.70 | 55.14 | 53.68 | 54.29 | 557,588 | +0.52(+0.97%) |
Jun 05, 2020 | 53.87 | 55.43 | 53.22 | 53.77 | 568,930 | +1.68(+3.23%) |
Jun 04, 2020 | 50.31 | 52.09 | 49.84 | 52.09 | 730,622 | +1.34(+2.64%) |
Jun 03, 2020 | 49.72 | 50.88 | 49.50 | 50.75 | 459,865 | +2.06(+4.22%) |
Jun 02, 2020 | 48.84 | 49.17 | 48.28 | 48.69 | 693,280 | +0.41(+0.85%) |
Jun 01, 2020 | 47.22 | 48.88 | 46.70 | 48.28 | 656,422 | +1.15(+2.44%) |
May 29, 2020 | 48.55 | 48.55 | 46.08 | 47.13 | 769,432 | -2.12(-4.30%) |
May 28, 2020 | 50.30 | 50.30 | 48.39 | 49.25 | 1,129,675 | -0.36(-0.72%) |
May 27, 2020 | 49.96 | 51.17 | 48.39 | 49.61 | 770,269 | +0.93(+1.91%) |
May 26, 2020 | 46.28 | 49.48 | 46.12 | 48.68 | 1,052,611 | +4.44(+10.03%) |
May 22, 2020 | 44.14 | 44.43 | 43.54 | 44.24 | 647,678 | +0.63(+1.45%) |
May 21, 2020 | 43.45 | 44.25 | 43.20 | 43.61 | 607,087 | +0.01(+0.02%) |
May 20, 2020 | 41.91 | 43.88 | 41.91 | 43.60 | 467,876 | +2.26(+5.47%) |
May 19, 2020 | 42.24 | 42.28 | 41.01 | 41.34 | 515,600 | -0.73(-1.72%) |
May 18, 2020 | 40.53 | 42.57 | 40.53 | 42.06 | 751,235 | +3.04(+7.78%) |
May 15, 2020 | 38.73 | 39.57 | 38.21 | 39.02 | 541,040 | +0.04(+0.11%) |
May 14, 2020 | 38.10 | 39.48 | 36.56 | 38.98 | 494,129 | +0.23(+0.59%) |
May 13, 2020 | 40.11 | 40.43 | 38.41 | 38.75 | 662,313 | -1.77(-4.37%) |
May 12, 2020 | 42.88 | 43.24 | 40.49 | 40.52 | 675,769 | -2.32(-5.42%) |
May 11, 2020 | 42.65 | 43.20 | 41.68 | 42.84 | 592,744 | -0.64(-1.47%) |
May 08, 2020 | 42.75 | 43.87 | 42.75 | 43.48 | 440,519 | +1.43(+3.40%) |
May 07, 2020 | 41.96 | 42.68 | 41.74 | 42.05 | 366,608 | +0.81(+1.96%) |
May 06, 2020 | 42.34 | 42.34 | 40.79 | 41.24 | 546,377 | -0.46(-1.10%) |
May 05, 2020 | 43.38 | 45.89 | 41.45 | 41.70 | 1,183,875 | -0.51(-1.21%) |
May 04, 2020 | 42.44 | 42.44 | 41.18 | 42.21 | 779,463 | -0.55(-1.29%) |
May 01, 2020 | 43.90 | 44.03 | 42.28 | 42.76 | 504,845 | -2.17(-4.83%) |
Apr 30, 2020 | 45.23 | 45.50 | 44.38 | 44.93 | 859,851 | -0.94(-2.04%) |
Apr 29, 2020 | 45.00 | 46.20 | 44.90 | 45.87 | 552,605 | +1.93(+4.39%) |
Apr 28, 2020 | 44.22 | 44.87 | 43.56 | 43.94 | 696,706 | +0.79(+1.83%) |
Apr 27, 2020 | 42.46 | 43.69 | 41.95 | 43.15 | 583,102 | +0.84(+1.99%) |
Apr 24, 2020 | 42.25 | 42.68 | 41.28 | 42.31 | 588,221 | +0.71(+1.70%) |
Apr 23, 2020 | 41.56 | 42.17 | 40.93 | 41.60 | 1,038,407 | +0.50(+1.22%) |
Apr 22, 2020 | 41.74 | 41.91 | 40.62 | 41.10 | 357,426 | +0.54(+1.34%) |
Apr 21, 2020 | 40.50 | 41.45 | 39.76 | 40.55 | 706,458 | -1.25(-2.99%) |
Apr 20, 2020 | 40.75 | 41.92 | 39.47 | 41.80 | 1,438,447 | -0.28(-0.67%) |
Apr 17, 2020 | 39.70 | 42.18 | 39.55 | 42.08 | 1,022,508 | +3.89(+10.17%) |
Apr 16, 2020 | 40.10 | 40.51 | 37.77 | 38.20 | 1,185,538 | -2.42(-5.97%) |
Apr 15, 2020 | 40.77 | 40.83 | 39.30 | 40.62 | 572,702 | -1.78(-4.19%) |
Apr 14, 2020 | 44.06 | 44.74 | 41.99 | 42.40 | 688,260 | -0.90(-2.08%) |
Apr 13, 2020 | 44.13 | 44.75 | 42.60 | 43.30 | 648,682 | -1.00(-2.26%) |
Apr 09, 2020 | 44.07 | 45.05 | 43.44 | 44.30 | 476,504 | +0.89(+2.06%) |
Apr 08, 2020 | 42.34 | 43.66 | 41.57 | 43.41 | 389,109 | +1.62(+3.89%) |
Apr 07, 2020 | 42.32 | 43.31 | 41.57 | 41.79 | 667,392 | +1.23(+3.04%) |
Apr 06, 2020 | 38.75 | 40.60 | 38.32 | 40.55 | 943,280 | +3.56(+9.63%) |
Apr 03, 2020 | 37.82 | 38.11 | 36.47 | 36.99 | 559,880 | -0.98(-2.58%) |
Apr 02, 2020 | 37.66 | 38.98 | 36.78 | 37.97 | 583,796 | -0.03(-0.07%) |