Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 44.77 | 45.66 | 44.77 | 45.54 | 15,108 | +0.57(+1.27%) |
Jun 29, 2020 | 45.08 | 45.08 | 44.83 | 44.97 | 19,357 | +0.06(+0.12%) |
Jun 26, 2020 | 44.33 | 45.05 | 44.33 | 44.91 | 6,091 | +0.20(+0.46%) |
Jun 25, 2020 | 44.96 | 44.96 | 44.62 | 44.71 | 5,729 | +0.02(+0.04%) |
Jun 24, 2020 | 44.98 | 44.98 | 44.60 | 44.69 | 6,179 | -0.33(-0.74%) |
Jun 23, 2020 | 45.06 | 45.08 | 44.94 | 45.02 | 4,252 | +0.48(+1.09%) |
Jun 22, 2020 | 44.75 | 44.97 | 44.48 | 44.54 | 28,078 | +0.12(+0.27%) |
Jun 19, 2020 | 44.20 | 44.42 | 44.04 | 44.42 | 4,726 | +0.61(+1.39%) |
Jun 18, 2020 | 43.85 | 43.85 | 43.67 | 43.81 | 2,218 | -0.21(-0.48%) |
Jun 17, 2020 | 43.76 | 44.02 | 43.76 | 44.02 | 1,521 | +0.21(+0.48%) |
Jun 16, 2020 | 43.70 | 43.96 | 43.62 | 43.81 | 90,178 | -0.03(-0.07%) |
Jun 15, 2020 | 43.12 | 43.87 | 43.12 | 43.84 | 5,262 | -0.15(-0.34%) |
Jun 12, 2020 | 44.29 | 44.31 | 43.88 | 43.99 | 2,625 | +0.03(+0.07%) |
Jun 11, 2020 | 44.49 | 44.64 | 43.83 | 43.96 | 3,254 | -0.63(-1.40%) |
Jun 10, 2020 | 44.05 | 44.60 | 43.65 | 44.58 | 5,636 | +0.80(+1.82%) |
Jun 09, 2020 | 43.81 | 44.04 | 43.68 | 43.79 | 6,223 | +0.22(+0.51%) |
Jun 08, 2020 | 43.28 | 43.70 | 43.20 | 43.56 | 35,674 | +0.65(+1.51%) |
Jun 05, 2020 | 43.02 | 43.02 | 42.69 | 42.91 | 5,146 | -0.96(-2.19%) |
Jun 04, 2020 | 43.78 | 43.87 | 43.50 | 43.87 | 8,036 | +0.57(+1.31%) |
Jun 03, 2020 | 43.53 | 43.56 | 43.23 | 43.30 | 2,990 | -0.84(-1.89%) |
Jun 02, 2020 | 44.49 | 44.63 | 43.96 | 44.14 | 37,907 | -0.60(-1.35%) |
Jun 01, 2020 | 44.23 | 44.75 | 44.10 | 44.74 | 186,423 | +0.61(+1.39%) |
May 29, 2020 | 44.14 | 44.38 | 44.13 | 44.13 | 3,255 | +0.44(+1.00%) |
May 28, 2020 | 43.79 | 43.81 | 43.63 | 43.69 | 7,015 | +0.15(+0.34%) |
May 27, 2020 | 42.67 | 43.56 | 42.67 | 43.54 | 2,307 | +0.21(+0.49%) |
May 26, 2020 | 43.78 | 43.78 | 43.33 | 43.33 | 4,445 | -0.56(-1.28%) |
May 22, 2020 | 43.82 | 43.89 | 43.82 | 43.89 | 7,351 | +0.42(+0.96%) |
May 21, 2020 | 43.97 | 44.03 | 43.48 | 43.48 | 4,103 | -0.94(-2.11%) |
May 20, 2020 | 44.42 | 44.51 | 44.34 | 44.41 | 5,052 | +0.23(+0.52%) |
May 19, 2020 | 43.90 | 44.29 | 43.90 | 44.18 | 5,273 | +0.59(+1.35%) |
May 18, 2020 | 44.01 | 44.06 | 43.56 | 43.59 | 28,709 | -0.24(-0.54%) |
May 15, 2020 | 43.66 | 43.92 | 43.60 | 43.83 | 13,338 | +0.58(+1.35%) |
May 14, 2020 | 42.65 | 43.28 | 42.65 | 43.24 | 14,779 | +0.54(+1.26%) |
May 13, 2020 | 42.48 | 42.72 | 42.48 | 42.71 | 5,583 | +0.38(+0.91%) |
May 12, 2020 | 42.52 | 42.54 | 42.32 | 42.32 | 909 | +0.14(+0.34%) |
May 11, 2020 | 42.27 | 42.29 | 42.04 | 42.18 | 12,472 | -0.30(-0.70%) |
May 08, 2020 | 42.56 | 42.85 | 42.30 | 42.48 | 5,776 | -0.12(-0.28%) |
May 07, 2020 | 42.05 | 42.60 | 41.89 | 42.60 | 1,951 | +0.82(+1.95%) |
May 06, 2020 | 41.91 | 41.91 | 41.58 | 41.78 | 1,910 | -0.46(-1.10%) |
May 05, 2020 | 41.83 | 42.24 | 41.83 | 42.24 | 942 | +0.28(+0.67%) |
May 04, 2020 | 42.02 | 42.04 | 41.75 | 41.96 | 90,096 | +0.06(+0.13%) |
May 01, 2020 | 41.55 | 41.91 | 41.42 | 41.91 | 22,580 | +0.13(+0.32%) |
Apr 30, 2020 | 42.12 | 42.18 | 41.49 | 41.77 | 5,303 | -0.69(-1.62%) |
Apr 29, 2020 | 42.09 | 42.47 | 42.09 | 42.46 | 4,354 | +0.40(+0.94%) |
Apr 28, 2020 | 42.28 | 42.28 | 42.00 | 42.06 | 20,701 | -0.16(-0.38%) |
Apr 27, 2020 | 42.69 | 42.69 | 42.14 | 42.22 | 8,287 | -0.29(-0.69%) |
Apr 24, 2020 | 42.76 | 42.76 | 42.22 | 42.51 | 4,621 | -0.23(-0.54%) |
Apr 23, 2020 | 42.80 | 42.93 | 42.54 | 42.75 | 9,569 | -0.31(-0.72%) |
Apr 22, 2020 | 42.09 | 43.06 | 42.00 | 43.06 | 26,426 | +1.56(+3.77%) |
Apr 21, 2020 | 41.09 | 41.49 | 41.03 | 41.49 | 10,081 | -0.39(-0.94%) |
Apr 20, 2020 | 41.48 | 42.17 | 41.48 | 41.89 | 20,594 | +0.25(+0.60%) |
Apr 17, 2020 | 42.06 | 42.06 | 41.48 | 41.64 | 10,607 | -1.05(-2.45%) |
Apr 16, 2020 | 42.75 | 43.09 | 42.30 | 42.69 | 13,881 | +0.00(+0.00%) |
Apr 15, 2020 | 42.67 | 42.92 | 42.56 | 42.69 | 1,662 | -0.51(-1.19%) |
Apr 14, 2020 | 43.53 | 43.92 | 42.99 | 43.20 | 12,359 | +0.00(+0.00%) |
Apr 13, 2020 | 42.49 | 43.33 | 42.41 | 43.20 | 6,315 | +0.73(+1.71%) |
Apr 09, 2020 | 42.43 | 43.04 | 42.26 | 42.47 | 12,287 | +1.45(+3.54%) |
Apr 08, 2020 | 41.40 | 41.45 | 41.02 | 41.02 | 1,570 | -0.21(-0.51%) |
Apr 07, 2020 | 41.49 | 41.59 | 41.02 | 41.23 | 4,591 | -0.37(-0.89%) |
Apr 06, 2020 | 40.67 | 41.80 | 40.67 | 41.60 | 43,888 | +1.43(+3.57%) |
Apr 03, 2020 | 39.83 | 40.22 | 39.83 | 40.17 | 26,991 | +0.19(+0.46%) |
Apr 02, 2020 | 39.60 | 40.11 | 39.59 | 39.98 | 51,317 | +0.90(+2.31%) |