Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 43.45 | 44.87 | 43.45 | 44.15 | 251,499 | +0.39(+0.89%) |
Jun 29, 2020 | 43.93 | 44.79 | 43.31 | 43.77 | 225,882 | +0.46(+1.07%) |
Jun 26, 2020 | 43.14 | 44.34 | 43.05 | 43.30 | 513,063 | -0.15(-0.35%) |
Jun 25, 2020 | 42.60 | 43.52 | 42.34 | 43.46 | 280,115 | +0.53(+1.25%) |
Jun 24, 2020 | 44.12 | 44.12 | 42.90 | 42.92 | 243,323 | -1.78(-3.97%) |
Jun 23, 2020 | 44.53 | 45.01 | 43.76 | 44.70 | 333,651 | +1.04(+2.39%) |
Jun 22, 2020 | 43.92 | 43.92 | 43.25 | 43.66 | 339,648 | -0.35(-0.80%) |
Jun 19, 2020 | 46.23 | 46.23 | 43.91 | 44.01 | 565,175 | -1.85(-4.03%) |
Jun 18, 2020 | 45.29 | 46.72 | 45.11 | 45.86 | 173,805 | -0.18(-0.39%) |
Jun 17, 2020 | 46.57 | 47.00 | 45.64 | 46.04 | 230,230 | -0.44(-0.95%) |
Jun 16, 2020 | 47.47 | 47.58 | 45.64 | 46.48 | 253,377 | +0.80(+1.74%) |
Jun 15, 2020 | 44.11 | 47.31 | 44.07 | 45.69 | 445,402 | -0.04(-0.08%) |
Jun 12, 2020 | 46.51 | 47.13 | 44.50 | 45.72 | 261,886 | +1.14(+2.56%) |
Jun 11, 2020 | 46.11 | 46.93 | 44.25 | 44.58 | 517,499 | -3.70(-7.67%) |
Jun 10, 2020 | 49.13 | 49.13 | 47.32 | 48.28 | 348,187 | -0.73(-1.50%) |
Jun 09, 2020 | 48.19 | 49.67 | 47.91 | 49.02 | 244,351 | -0.04(-0.07%) |
Jun 08, 2020 | 48.35 | 50.02 | 48.33 | 49.05 | 344,276 | +1.36(+2.85%) |
Jun 05, 2020 | 47.32 | 48.13 | 46.75 | 47.70 | 420,210 | +1.50(+3.25%) |
Jun 04, 2020 | 45.07 | 46.61 | 44.78 | 46.19 | 224,547 | +0.59(+1.29%) |
Jun 03, 2020 | 45.29 | 46.45 | 44.96 | 45.60 | 309,934 | +1.05(+2.36%) |
Jun 02, 2020 | 44.71 | 45.11 | 44.35 | 44.55 | 223,585 | +0.44(+1.01%) |
Jun 01, 2020 | 44.05 | 45.02 | 43.47 | 44.11 | 265,862 | +0.47(+1.08%) |
May 29, 2020 | 43.61 | 44.38 | 42.21 | 43.64 | 459,957 | -0.23(-0.52%) |
May 28, 2020 | 46.41 | 46.41 | 43.61 | 43.86 | 461,751 | -1.97(-4.30%) |
May 27, 2020 | 45.87 | 46.27 | 44.47 | 45.84 | 450,661 | +0.83(+1.84%) |
May 26, 2020 | 44.87 | 45.32 | 44.18 | 45.01 | 258,444 | +1.90(+4.41%) |
May 22, 2020 | 43.24 | 43.29 | 42.48 | 43.11 | 166,728 | -0.23(-0.54%) |
May 21, 2020 | 42.86 | 43.83 | 42.68 | 43.34 | 259,707 | +0.37(+0.85%) |
May 20, 2020 | 42.65 | 43.14 | 42.06 | 42.97 | 323,397 | +1.04(+2.47%) |
May 19, 2020 | 41.34 | 43.21 | 41.25 | 41.94 | 306,790 | +0.38(+0.92%) |
May 18, 2020 | 38.95 | 41.85 | 38.95 | 41.55 | 372,885 | +3.61(+9.53%) |
May 15, 2020 | 37.39 | 39.04 | 37.39 | 37.94 | 265,443 | +0.45(+1.19%) |
May 14, 2020 | 36.69 | 38.10 | 35.95 | 37.49 | 329,303 | -0.12(-0.33%) |
May 13, 2020 | 39.03 | 39.03 | 36.53 | 37.62 | 340,291 | -1.39(-3.57%) |
May 12, 2020 | 41.55 | 41.72 | 39.00 | 39.01 | 289,301 | -2.29(-5.55%) |
May 11, 2020 | 40.54 | 41.52 | 39.77 | 41.30 | 384,645 | -0.42(-1.01%) |
May 08, 2020 | 39.98 | 42.14 | 39.65 | 41.72 | 315,081 | +2.67(+6.83%) |
May 07, 2020 | 40.16 | 41.29 | 38.91 | 39.05 | 401,044 | -2.00(-4.87%) |
May 06, 2020 | 43.37 | 46.02 | 40.73 | 41.05 | 682,964 | +0.40(+0.99%) |
May 05, 2020 | 41.07 | 42.37 | 40.35 | 40.65 | 320,030 | +0.04(+0.09%) |
May 04, 2020 | 40.94 | 41.05 | 40.12 | 40.62 | 272,966 | -0.72(-1.75%) |
May 01, 2020 | 42.31 | 42.58 | 40.62 | 41.34 | 377,828 | -2.53(-5.78%) |
Apr 30, 2020 | 44.44 | 45.11 | 43.45 | 43.87 | 477,383 | -1.64(-3.61%) |
Apr 29, 2020 | 44.15 | 46.08 | 43.62 | 45.52 | 379,890 | +2.95(+6.92%) |
Apr 28, 2020 | 41.84 | 42.96 | 40.71 | 42.57 | 314,592 | +1.77(+4.33%) |
Apr 27, 2020 | 39.81 | 41.27 | 39.13 | 40.80 | 337,226 | +1.39(+3.53%) |
Apr 24, 2020 | 38.76 | 39.57 | 38.16 | 39.41 | 281,130 | +1.30(+3.42%) |
Apr 23, 2020 | 38.05 | 39.80 | 38.02 | 38.11 | 301,280 | +0.37(+0.99%) |
Apr 22, 2020 | 37.33 | 37.89 | 36.65 | 37.73 | 379,203 | +1.34(+3.68%) |
Apr 21, 2020 | 35.00 | 36.91 | 34.84 | 36.39 | 271,487 | +0.17(+0.47%) |
Apr 20, 2020 | 36.14 | 36.97 | 35.25 | 36.23 | 389,247 | -0.63(-1.72%) |
Apr 17, 2020 | 36.84 | 38.01 | 36.02 | 36.86 | 570,552 | +0.93(+2.58%) |
Apr 16, 2020 | 36.86 | 37.39 | 34.66 | 35.93 | 423,107 | -0.58(-1.59%) |
Apr 15, 2020 | 37.69 | 38.03 | 36.16 | 36.51 | 386,236 | -2.78(-7.06%) |
Apr 14, 2020 | 39.27 | 39.91 | 38.13 | 39.29 | 389,530 | +0.87(+2.28%) |
Apr 13, 2020 | 40.27 | 40.47 | 38.31 | 38.41 | 352,075 | -1.71(-4.27%) |
Apr 09, 2020 | 38.30 | 40.41 | 38.26 | 40.13 | 517,441 | +2.86(+7.69%) |
Apr 08, 2020 | 36.45 | 37.93 | 35.72 | 37.26 | 478,106 | +1.17(+3.24%) |
Apr 07, 2020 | 37.68 | 38.22 | 35.74 | 36.09 | 539,174 | -0.10(-0.27%) |
Apr 06, 2020 | 33.48 | 36.23 | 33.48 | 36.19 | 690,381 | +4.26(+13.33%) |
Apr 03, 2020 | 32.76 | 33.37 | 30.69 | 31.93 | 410,435 | -1.03(-3.11%) |
Apr 02, 2020 | 33.24 | 34.15 | 31.88 | 32.96 | 285,219 | +0.01(+0.03%) |