Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 47.37 | 48.89 | 47.03 | 48.61 | 848,896 | +0.84(+1.76%) |
Jun 29, 2020 | 46.95 | 48.34 | 46.89 | 47.77 | 535,584 | +1.58(+3.42%) |
Jun 26, 2020 | 47.05 | 47.36 | 46.05 | 46.19 | 834,066 | -1.17(-2.48%) |
Jun 25, 2020 | 46.19 | 47.53 | 45.62 | 47.37 | 691,387 | +0.80(+1.71%) |
Jun 24, 2020 | 47.14 | 47.41 | 46.35 | 46.57 | 802,919 | -1.31(-2.73%) |
Jun 23, 2020 | 48.07 | 48.39 | 47.68 | 47.88 | 426,315 | +0.35(+0.74%) |
Jun 22, 2020 | 47.24 | 47.99 | 46.45 | 47.53 | 490,943 | -0.02(-0.04%) |
Jun 19, 2020 | 48.00 | 48.52 | 46.73 | 47.54 | 802,922 | +0.06(+0.13%) |
Jun 18, 2020 | 47.35 | 48.52 | 47.16 | 47.48 | 419,847 | -0.43(-0.90%) |
Jun 17, 2020 | 49.38 | 49.38 | 47.81 | 47.91 | 395,058 | -1.43(-2.90%) |
Jun 16, 2020 | 51.16 | 51.80 | 48.82 | 49.34 | 516,973 | +0.56(+1.15%) |
Jun 15, 2020 | 46.47 | 49.32 | 46.33 | 48.78 | 532,418 | +0.37(+0.76%) |
Jun 12, 2020 | 50.00 | 50.00 | 47.10 | 48.41 | 535,623 | +0.71(+1.49%) |
Jun 11, 2020 | 48.90 | 49.10 | 47.66 | 47.70 | 572,392 | -3.64(-7.09%) |
Jun 10, 2020 | 53.85 | 54.00 | 51.27 | 51.34 | 651,418 | -2.65(-4.90%) |
Jun 09, 2020 | 54.37 | 54.88 | 53.22 | 53.99 | 434,295 | -1.78(-3.19%) |
Jun 08, 2020 | 56.19 | 56.64 | 55.14 | 55.77 | 542,834 | +0.53(+0.97%) |
Jun 05, 2020 | 55.34 | 56.94 | 54.66 | 55.23 | 553,877 | +1.73(+3.23%) |
Jun 04, 2020 | 51.67 | 53.50 | 51.19 | 53.50 | 711,291 | +1.38(+2.64%) |
Jun 03, 2020 | 51.07 | 52.26 | 50.85 | 52.13 | 447,698 | +2.11(+4.22%) |
Jun 02, 2020 | 50.16 | 50.51 | 49.60 | 50.02 | 674,937 | +0.42(+0.85%) |
Jun 01, 2020 | 48.51 | 50.21 | 47.97 | 49.60 | 639,054 | +1.18(+2.44%) |
May 29, 2020 | 49.87 | 49.87 | 47.33 | 48.41 | 749,074 | -2.17(-4.30%) |
May 28, 2020 | 51.66 | 51.66 | 49.70 | 50.59 | 1,099,785 | -0.37(-0.72%) |
May 27, 2020 | 51.31 | 52.56 | 49.71 | 50.95 | 749,889 | +0.96(+1.91%) |
May 26, 2020 | 47.54 | 50.82 | 47.37 | 50.00 | 1,024,760 | +4.56(+10.03%) |
May 22, 2020 | 45.34 | 45.64 | 44.72 | 45.44 | 630,541 | +0.65(+1.45%) |
May 21, 2020 | 44.63 | 45.45 | 44.37 | 44.79 | 591,025 | +0.01(+0.02%) |
May 20, 2020 | 43.05 | 45.07 | 43.05 | 44.78 | 455,496 | +2.32(+5.47%) |
May 19, 2020 | 43.39 | 43.42 | 42.13 | 42.46 | 501,958 | -0.75(-1.72%) |
May 18, 2020 | 41.63 | 43.73 | 41.63 | 43.21 | 731,358 | +3.12(+7.78%) |
May 15, 2020 | 39.78 | 40.65 | 39.25 | 40.08 | 526,725 | +0.04(+0.11%) |
May 14, 2020 | 39.14 | 40.55 | 37.55 | 40.04 | 481,055 | +0.24(+0.59%) |
May 13, 2020 | 41.20 | 41.52 | 39.45 | 39.80 | 644,789 | -1.82(-4.37%) |
May 12, 2020 | 44.04 | 44.42 | 41.59 | 41.62 | 657,889 | -2.38(-5.42%) |
May 11, 2020 | 43.80 | 44.37 | 42.82 | 44.01 | 577,061 | -0.66(-1.47%) |
May 08, 2020 | 43.91 | 45.06 | 43.91 | 44.66 | 428,863 | +1.47(+3.40%) |
May 07, 2020 | 43.10 | 43.84 | 42.87 | 43.19 | 356,908 | +0.83(+1.96%) |
May 06, 2020 | 43.49 | 43.49 | 41.90 | 42.36 | 531,920 | -0.47(-1.10%) |
May 05, 2020 | 44.56 | 47.13 | 42.57 | 42.84 | 1,152,551 | -0.52(-1.21%) |
May 04, 2020 | 43.59 | 43.59 | 42.30 | 43.36 | 758,839 | -0.57(-1.29%) |
May 01, 2020 | 45.10 | 45.23 | 43.42 | 43.93 | 491,487 | -2.23(-4.83%) |
Apr 30, 2020 | 46.46 | 46.74 | 45.59 | 46.15 | 837,100 | -0.96(-2.04%) |
Apr 29, 2020 | 46.22 | 47.46 | 46.12 | 47.12 | 537,983 | +1.98(+4.39%) |
Apr 28, 2020 | 45.42 | 46.09 | 44.75 | 45.13 | 678,272 | +0.81(+1.83%) |
Apr 27, 2020 | 43.61 | 44.88 | 43.09 | 44.32 | 567,674 | +0.86(+1.99%) |
Apr 24, 2020 | 43.40 | 43.84 | 42.41 | 43.46 | 572,657 | +0.72(+1.70%) |
Apr 23, 2020 | 42.69 | 43.32 | 42.04 | 42.73 | 1,010,932 | +0.52(+1.22%) |
Apr 22, 2020 | 42.87 | 43.04 | 41.73 | 42.21 | 347,969 | +0.56(+1.34%) |
Apr 21, 2020 | 41.60 | 42.58 | 40.84 | 41.66 | 687,766 | -1.28(-2.99%) |
Apr 20, 2020 | 41.86 | 43.06 | 40.54 | 42.94 | 1,400,387 | -0.29(-0.67%) |
Apr 17, 2020 | 40.78 | 43.32 | 40.63 | 43.23 | 995,453 | +3.99(+10.17%) |
Apr 16, 2020 | 41.19 | 41.61 | 38.80 | 39.24 | 1,154,170 | -2.49(-5.97%) |
Apr 15, 2020 | 41.87 | 41.94 | 40.36 | 41.73 | 557,549 | -1.83(-4.19%) |
Apr 14, 2020 | 45.25 | 45.96 | 43.13 | 43.55 | 670,049 | -0.93(-2.08%) |
Apr 13, 2020 | 45.33 | 45.97 | 43.76 | 44.48 | 631,518 | -1.03(-2.26%) |
Apr 09, 2020 | 45.26 | 46.28 | 44.63 | 45.51 | 463,896 | +0.92(+2.06%) |
Apr 08, 2020 | 43.49 | 44.84 | 42.70 | 44.59 | 378,814 | +1.67(+3.89%) |
Apr 07, 2020 | 43.47 | 44.49 | 42.70 | 42.92 | 649,734 | +1.27(+3.04%) |
Apr 06, 2020 | 39.80 | 41.71 | 39.36 | 41.66 | 918,322 | +3.66(+9.63%) |
Apr 03, 2020 | 38.84 | 39.15 | 37.46 | 38.00 | 545,066 | -1.00(-2.58%) |
Apr 02, 2020 | 38.69 | 40.04 | 37.78 | 39.00 | 568,349 | -0.03(-0.07%) |