Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 41.97 | 42.30 | 41.93 | 42.14 | 115,109 | -0.09(-0.20%) |
Jun 29, 2020 | 42.06 | 42.28 | 41.85 | 42.23 | 126,003 | +0.26(+0.63%) |
Jun 26, 2020 | 42.42 | 42.42 | 41.89 | 41.97 | 607,412 | -0.57(-1.34%) |
Jun 25, 2020 | 41.95 | 42.55 | 41.85 | 42.54 | 144,271 | +0.49(+1.16%) |
Jun 24, 2020 | 42.59 | 42.67 | 41.94 | 42.05 | 106,933 | -1.07(-2.49%) |
Jun 23, 2020 | 43.36 | 43.42 | 43.09 | 43.13 | 73,576 | +0.25(+0.58%) |
Jun 22, 2020 | 42.67 | 42.95 | 42.52 | 42.88 | 68,871 | +0.46(+1.10%) |
Jun 19, 2020 | 43.04 | 43.04 | 42.34 | 42.41 | 75,234 | -0.25(-0.57%) |
Jun 18, 2020 | 42.56 | 42.76 | 42.47 | 42.66 | 148,841 | -0.24(-0.55%) |
Jun 17, 2020 | 43.09 | 43.14 | 42.83 | 42.89 | 163,046 | +0.14(+0.34%) |
Jun 16, 2020 | 43.12 | 43.14 | 42.36 | 42.75 | 82,726 | +0.52(+1.24%) |
Jun 15, 2020 | 41.41 | 42.39 | 41.24 | 42.23 | 94,098 | +0.05(+0.12%) |
Jun 12, 2020 | 42.50 | 42.56 | 41.61 | 42.17 | 110,722 | +0.73(+1.75%) |
Jun 11, 2020 | 42.56 | 42.69 | 41.37 | 41.45 | 566,178 | -2.30(-5.26%) |
Jun 10, 2020 | 43.87 | 44.05 | 43.55 | 43.75 | 283,223 | +0.03(+0.06%) |
Jun 09, 2020 | 43.60 | 43.88 | 43.58 | 43.72 | 375,088 | -0.67(-1.50%) |
Jun 08, 2020 | 44.00 | 44.41 | 43.82 | 44.39 | 114,358 | +0.52(+1.20%) |
Jun 05, 2020 | 43.82 | 44.10 | 43.71 | 43.87 | 147,392 | +0.81(+1.88%) |
Jun 04, 2020 | 43.05 | 43.34 | 42.99 | 43.05 | 104,375 | -0.34(-0.79%) |
Jun 03, 2020 | 42.94 | 43.49 | 42.94 | 43.40 | 370,012 | +0.82(+1.91%) |
Jun 02, 2020 | 42.45 | 42.66 | 42.40 | 42.58 | 407,609 | +0.39(+0.92%) |
Jun 01, 2020 | 41.61 | 42.19 | 41.60 | 42.19 | 167,614 | +0.97(+2.36%) |
May 29, 2020 | 41.18 | 41.27 | 40.81 | 41.22 | 101,140 | +0.06(+0.14%) |
May 28, 2020 | 41.32 | 41.63 | 41.16 | 41.16 | 122,835 | +0.19(+0.47%) |
May 27, 2020 | 40.98 | 41.01 | 40.60 | 40.97 | 81,192 | +0.30(+0.75%) |
May 26, 2020 | 40.75 | 40.91 | 40.64 | 40.66 | 56,464 | +1.19(+3.02%) |
May 22, 2020 | 39.33 | 39.51 | 39.22 | 39.47 | 133,789 | -0.19(-0.47%) |
May 21, 2020 | 39.85 | 39.97 | 39.54 | 39.66 | 88,281 | -0.31(-0.78%) |
May 20, 2020 | 40.00 | 40.18 | 39.86 | 39.97 | 396,473 | +0.64(+1.63%) |
May 19, 2020 | 39.61 | 39.72 | 39.32 | 39.33 | 202,983 | -0.47(-1.19%) |
May 18, 2020 | 39.28 | 39.93 | 39.28 | 39.80 | 111,548 | +1.38(+3.59%) |
May 15, 2020 | 38.25 | 38.49 | 38.14 | 38.42 | 105,990 | -0.00(-0.01%) |
May 14, 2020 | 37.89 | 38.44 | 37.69 | 38.43 | 117,030 | -0.33(-0.84%) |
May 13, 2020 | 39.28 | 39.28 | 38.60 | 38.75 | 126,129 | -0.25(-0.63%) |
May 12, 2020 | 39.62 | 39.65 | 39.00 | 39.00 | 312,192 | -0.47(-1.20%) |
May 11, 2020 | 39.27 | 39.58 | 39.26 | 39.47 | 179,288 | -0.08(-0.19%) |
May 08, 2020 | 39.34 | 39.59 | 39.34 | 39.55 | 99,129 | +0.67(+1.72%) |
May 07, 2020 | 38.85 | 39.06 | 38.74 | 38.88 | 167,154 | +0.52(+1.34%) |
May 06, 2020 | 38.90 | 38.93 | 38.34 | 38.36 | 119,444 | -0.24(-0.61%) |
May 05, 2020 | 38.77 | 38.97 | 38.51 | 38.60 | 244,010 | +0.08(+0.22%) |
May 04, 2020 | 38.16 | 38.51 | 38.07 | 38.51 | 315,076 | +0.14(+0.37%) |
May 01, 2020 | 38.57 | 38.66 | 38.22 | 38.37 | 127,519 | -0.90(-2.28%) |
Apr 30, 2020 | 39.48 | 39.65 | 39.07 | 39.27 | 211,871 | -0.80(-2.00%) |
Apr 29, 2020 | 39.87 | 40.27 | 39.85 | 40.07 | 252,494 | +0.92(+2.35%) |
Apr 28, 2020 | 39.54 | 39.55 | 39.11 | 39.15 | 133,446 | +0.39(+1.00%) |
Apr 27, 2020 | 38.57 | 38.84 | 38.46 | 38.76 | 443,114 | +0.49(+1.28%) |
Apr 24, 2020 | 38.13 | 38.35 | 37.93 | 38.27 | 215,765 | +0.38(+1.00%) |
Apr 23, 2020 | 38.11 | 38.54 | 37.87 | 37.89 | 118,330 | -0.04(-0.10%) |
Apr 22, 2020 | 37.94 | 38.03 | 37.80 | 37.93 | 136,182 | +0.75(+2.01%) |
Apr 21, 2020 | 37.36 | 37.64 | 37.03 | 37.18 | 238,223 | -0.69(-1.83%) |
Apr 20, 2020 | 38.08 | 38.50 | 37.87 | 37.87 | 237,279 | -0.67(-1.73%) |
Apr 17, 2020 | 38.51 | 38.63 | 38.18 | 38.54 | 134,735 | +0.81(+2.15%) |
Apr 16, 2020 | 37.84 | 37.84 | 37.40 | 37.73 | 205,462 | +0.09(+0.25%) |
Apr 15, 2020 | 37.76 | 37.91 | 37.54 | 37.64 | 127,675 | -1.16(-2.99%) |
Apr 14, 2020 | 38.70 | 38.94 | 38.62 | 38.79 | 102,283 | +0.63(+1.64%) |
Apr 13, 2020 | 38.37 | 38.45 | 37.93 | 38.17 | 130,017 | -0.24(-0.62%) |
Apr 09, 2020 | 38.13 | 38.65 | 38.13 | 38.40 | 184,773 | +0.81(+2.16%) |
Apr 08, 2020 | 37.30 | 37.71 | 37.05 | 37.59 | 590,780 | +0.44(+1.17%) |
Apr 07, 2020 | 38.26 | 38.30 | 37.13 | 37.16 | 286,638 | +0.29(+0.79%) |
Apr 06, 2020 | 36.20 | 36.90 | 36.13 | 36.87 | 365,291 | +1.89(+5.39%) |
Apr 03, 2020 | 35.24 | 35.28 | 34.74 | 34.98 | 375,816 | -0.78(-2.17%) |
Apr 02, 2020 | 35.18 | 35.89 | 35.16 | 35.76 | 755,091 | +0.66(+1.88%) |