Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 41.02 | 42.25 | 40.90 | 42.04 | 771,195 | +0.66(+1.59%) |
Jun 29, 2020 | 41.11 | 41.97 | 40.97 | 41.38 | 651,672 | +0.55(+1.36%) |
Jun 26, 2020 | 42.31 | 42.44 | 40.75 | 40.82 | 1,242,687 | -1.98(-4.63%) |
Jun 25, 2020 | 42.73 | 43.20 | 42.42 | 42.81 | 868,001 | -0.21(-0.48%) |
Jun 24, 2020 | 44.04 | 44.04 | 42.81 | 43.01 | 995,245 | -1.41(-3.18%) |
Jun 23, 2020 | 44.42 | 44.91 | 43.95 | 44.42 | 862,007 | +0.41(+0.94%) |
Jun 22, 2020 | 44.18 | 44.22 | 43.76 | 44.01 | 474,919 | -0.15(-0.34%) |
Jun 19, 2020 | 45.02 | 45.16 | 44.12 | 44.16 | 897,153 | -0.33(-0.75%) |
Jun 18, 2020 | 44.00 | 44.82 | 43.86 | 44.49 | 632,643 | +0.06(+0.12%) |
Jun 17, 2020 | 44.94 | 45.08 | 44.13 | 44.44 | 741,231 | -0.42(-0.94%) |
Jun 16, 2020 | 44.83 | 45.25 | 43.64 | 44.86 | 1,146,402 | +1.25(+2.87%) |
Jun 15, 2020 | 42.39 | 44.37 | 42.06 | 43.61 | 1,098,643 | +0.14(+0.33%) |
Jun 12, 2020 | 43.57 | 43.96 | 42.67 | 43.46 | 1,185,267 | +1.33(+3.16%) |
Jun 11, 2020 | 42.23 | 43.39 | 41.80 | 42.13 | 1,966,917 | -2.70(-6.03%) |
Jun 10, 2020 | 45.72 | 45.72 | 44.57 | 44.83 | 1,193,957 | -0.86(-1.87%) |
Jun 09, 2020 | 45.15 | 46.24 | 44.65 | 45.69 | 1,576,628 | -0.51(-1.10%) |
Jun 08, 2020 | 46.32 | 46.36 | 45.06 | 46.20 | 968,724 | +1.30(+2.89%) |
Jun 05, 2020 | 45.97 | 46.34 | 44.59 | 44.90 | 1,193,343 | +1.38(+3.17%) |
Jun 04, 2020 | 43.25 | 43.89 | 42.58 | 43.52 | 1,062,274 | +0.09(+0.20%) |
Jun 03, 2020 | 41.90 | 43.88 | 41.88 | 43.43 | 1,194,286 | +2.09(+5.06%) |
Jun 02, 2020 | 40.78 | 41.60 | 40.78 | 41.34 | 994,333 | +1.03(+2.56%) |
Jun 01, 2020 | 39.44 | 40.99 | 39.26 | 40.31 | 1,040,408 | +1.24(+3.16%) |
May 29, 2020 | 39.32 | 39.68 | 38.72 | 39.07 | 1,326,484 | -0.81(-2.03%) |
May 28, 2020 | 41.14 | 41.32 | 39.71 | 39.88 | 1,197,784 | -1.05(-2.57%) |
May 27, 2020 | 39.90 | 41.39 | 39.77 | 40.94 | 1,955,813 | +0.73(+1.81%) |
May 26, 2020 | 38.39 | 40.44 | 38.21 | 40.21 | 1,874,669 | +3.84(+10.54%) |
May 22, 2020 | 36.90 | 36.90 | 35.94 | 36.37 | 1,103,868 | -0.65(-1.76%) |
May 21, 2020 | 37.74 | 38.11 | 36.95 | 37.02 | 927,578 | -0.87(-2.30%) |
May 20, 2020 | 37.67 | 38.19 | 37.62 | 37.89 | 1,051,190 | +0.81(+2.18%) |
May 19, 2020 | 37.62 | 37.84 | 36.89 | 37.08 | 1,896,668 | -0.71(-1.87%) |
May 18, 2020 | 35.70 | 38.15 | 35.69 | 37.79 | 1,431,151 | +2.68(+7.63%) |
May 15, 2020 | 35.36 | 35.53 | 34.79 | 35.11 | 995,715 | -0.52(-1.45%) |
May 14, 2020 | 35.52 | 35.84 | 34.28 | 35.63 | 1,900,487 | -0.28(-0.77%) |
May 13, 2020 | 37.96 | 38.02 | 35.78 | 35.90 | 1,742,665 | -2.01(-5.31%) |
May 12, 2020 | 39.13 | 39.40 | 37.92 | 37.92 | 745,436 | -0.90(-2.31%) |
May 11, 2020 | 38.51 | 39.03 | 38.07 | 38.81 | 763,594 | -0.08(-0.20%) |
May 08, 2020 | 38.75 | 38.92 | 38.17 | 38.89 | 689,681 | +0.86(+2.25%) |
May 07, 2020 | 38.28 | 38.91 | 37.92 | 38.03 | 739,648 | +0.05(+0.13%) |
May 06, 2020 | 38.43 | 38.57 | 37.62 | 37.99 | 686,605 | -0.20(-0.52%) |
May 05, 2020 | 39.02 | 39.53 | 38.07 | 38.19 | 1,003,176 | -0.30(-0.78%) |
May 04, 2020 | 38.10 | 38.76 | 37.55 | 38.49 | 1,131,930 | -0.17(-0.43%) |
May 01, 2020 | 39.55 | 39.55 | 38.42 | 38.65 | 1,122,293 | -1.68(-4.17%) |
Apr 30, 2020 | 41.49 | 41.54 | 40.31 | 40.33 | 1,304,426 | -1.43(-3.42%) |
Apr 29, 2020 | 40.68 | 41.88 | 40.55 | 41.76 | 1,162,889 | +2.21(+5.60%) |
Apr 28, 2020 | 39.79 | 40.09 | 39.19 | 39.55 | 2,838,523 | +0.92(+2.37%) |
Apr 27, 2020 | 37.70 | 38.75 | 37.38 | 38.63 | 1,833,158 | +1.39(+3.73%) |
Apr 24, 2020 | 37.02 | 37.32 | 36.54 | 37.24 | 1,329,606 | +0.29(+0.78%) |
Apr 23, 2020 | 37.30 | 37.67 | 36.86 | 36.95 | 1,005,625 | +0.09(+0.25%) |
Apr 22, 2020 | 37.28 | 37.35 | 36.68 | 36.86 | 850,862 | +0.43(+1.19%) |
Apr 21, 2020 | 36.96 | 37.46 | 36.40 | 36.42 | 1,344,421 | -1.58(-4.15%) |
Apr 20, 2020 | 37.89 | 38.88 | 37.13 | 38.00 | 1,316,029 | -0.71(-1.85%) |
Apr 17, 2020 | 39.13 | 39.13 | 38.14 | 38.71 | 2,180,821 | +1.79(+4.86%) |
Apr 16, 2020 | 38.27 | 38.50 | 36.83 | 36.92 | 1,247,745 | -1.30(-3.41%) |
Apr 15, 2020 | 39.04 | 39.28 | 38.18 | 38.22 | 2,613,268 | -2.40(-5.91%) |
Apr 14, 2020 | 41.64 | 42.02 | 40.34 | 40.63 | 1,153,587 | -0.58(-1.41%) |
Apr 13, 2020 | 42.21 | 42.21 | 40.59 | 41.21 | 2,969,716 | -0.56(-1.34%) |
Apr 09, 2020 | 42.01 | 42.99 | 41.20 | 41.77 | 1,455,769 | +0.37(+0.88%) |
Apr 08, 2020 | 40.36 | 41.63 | 39.49 | 41.40 | 1,057,071 | +1.39(+3.48%) |
Apr 07, 2020 | 41.22 | 41.86 | 39.81 | 40.01 | 1,890,907 | +1.18(+3.04%) |
Apr 06, 2020 | 38.82 | 38.96 | 37.77 | 38.83 | 1,058,688 | +2.04(+5.53%) |
Apr 03, 2020 | 37.34 | 37.74 | 36.21 | 36.80 | 908,246 | -0.44(-1.19%) |
Apr 02, 2020 | 36.71 | 38.43 | 36.57 | 37.24 | 1,024,276 | +0.54(+1.46%) |