Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 47.23 | 48.15 | 47.23 | 47.93 | 526,116 | +0.61(+1.29%) |
Jun 29, 2020 | 46.89 | 47.35 | 46.65 | 47.32 | 588,936 | +0.75(+1.61%) |
Jun 26, 2020 | 47.32 | 47.33 | 46.33 | 46.57 | 500,485 | -0.98(-2.06%) |
Jun 25, 2020 | 46.92 | 47.63 | 46.66 | 47.56 | 522,497 | +0.46(+0.97%) |
Jun 24, 2020 | 47.95 | 48.16 | 46.73 | 47.10 | 741,836 | -1.38(-2.84%) |
Jun 23, 2020 | 48.85 | 48.94 | 48.44 | 48.47 | 475,052 | +0.07(+0.15%) |
Jun 22, 2020 | 48.25 | 48.50 | 47.95 | 48.40 | 480,915 | -0.05(-0.09%) |
Jun 19, 2020 | 49.53 | 49.53 | 48.22 | 48.45 | 506,805 | -0.37(-0.75%) |
Jun 18, 2020 | 48.44 | 48.99 | 48.37 | 48.81 | 420,932 | -0.05(-0.11%) |
Jun 17, 2020 | 49.46 | 49.49 | 48.74 | 48.87 | 514,549 | -0.42(-0.86%) |
Jun 16, 2020 | 50.06 | 50.06 | 48.62 | 49.29 | 442,282 | +0.77(+1.59%) |
Jun 15, 2020 | 46.85 | 48.71 | 46.66 | 48.52 | 808,710 | +0.47(+0.97%) |
Jun 12, 2020 | 48.72 | 48.91 | 47.13 | 48.05 | 756,061 | +0.80(+1.70%) |
Jun 11, 2020 | 48.99 | 49.23 | 47.17 | 47.25 | 679,131 | -3.41(-6.74%) |
Jun 10, 2020 | 51.69 | 51.69 | 50.66 | 50.66 | 472,267 | -1.07(-2.06%) |
Jun 09, 2020 | 51.98 | 52.04 | 51.57 | 51.73 | 547,486 | -1.08(-2.04%) |
Jun 08, 2020 | 52.18 | 52.81 | 52.11 | 52.81 | 636,791 | +1.00(+1.94%) |
Jun 05, 2020 | 51.77 | 52.31 | 51.57 | 51.80 | 827,853 | +1.60(+3.18%) |
Jun 04, 2020 | 49.81 | 50.26 | 49.68 | 50.21 | 461,890 | +0.20(+0.40%) |
Jun 03, 2020 | 49.58 | 50.15 | 49.57 | 50.01 | 560,650 | +1.05(+2.14%) |
Jun 02, 2020 | 48.80 | 48.97 | 48.61 | 48.96 | 1,501,774 | +0.47(+0.98%) |
Jun 01, 2020 | 48.15 | 48.66 | 48.10 | 48.48 | 566,510 | +0.13(+0.26%) |
May 29, 2020 | 48.05 | 48.40 | 47.53 | 48.35 | 578,938 | +0.01(+0.02%) |
May 28, 2020 | 48.97 | 49.14 | 48.24 | 48.35 | 653,855 | -0.25(-0.51%) |
May 27, 2020 | 48.32 | 48.63 | 47.67 | 48.59 | 980,989 | +1.10(+2.32%) |
May 26, 2020 | 47.42 | 47.83 | 47.39 | 47.49 | 1,026,222 | +1.20(+2.60%) |
May 22, 2020 | 46.27 | 46.29 | 45.87 | 46.28 | 399,513 | +0.11(+0.24%) |
May 21, 2020 | 46.37 | 46.62 | 46.08 | 46.17 | 887,155 | -0.29(-0.63%) |
May 20, 2020 | 46.42 | 46.73 | 46.30 | 46.47 | 335,419 | +0.65(+1.41%) |
May 19, 2020 | 46.43 | 46.48 | 45.81 | 45.82 | 656,700 | -0.68(-1.47%) |
May 18, 2020 | 45.85 | 46.82 | 45.82 | 46.50 | 653,709 | +1.81(+4.04%) |
May 15, 2020 | 44.40 | 44.76 | 44.08 | 44.70 | 702,464 | +0.11(+0.25%) |
May 14, 2020 | 43.49 | 44.61 | 43.02 | 44.59 | 895,147 | +0.57(+1.29%) |
May 13, 2020 | 44.92 | 44.92 | 43.67 | 44.02 | 1,008,136 | -1.01(-2.25%) |
May 12, 2020 | 46.26 | 46.31 | 45.03 | 45.03 | 564,334 | -1.01(-2.20%) |
May 11, 2020 | 45.96 | 46.36 | 45.71 | 46.05 | 1,125,112 | -0.36(-0.77%) |
May 08, 2020 | 45.95 | 46.47 | 45.87 | 46.40 | 675,282 | +1.09(+2.42%) |
May 07, 2020 | 45.37 | 45.89 | 45.29 | 45.31 | 670,414 | +0.44(+0.98%) |
May 06, 2020 | 45.85 | 45.96 | 44.87 | 44.87 | 638,015 | -0.70(-1.54%) |
May 05, 2020 | 45.82 | 46.18 | 45.57 | 45.57 | 438,579 | +0.24(+0.52%) |
May 04, 2020 | 45.07 | 45.41 | 44.71 | 45.34 | 743,008 | -0.13(-0.28%) |
May 01, 2020 | 45.96 | 46.03 | 45.22 | 45.46 | 2,330,770 | -1.30(-2.79%) |
Apr 30, 2020 | 47.25 | 47.25 | 46.58 | 46.77 | 1,439,263 | -0.93(-1.95%) |
Apr 29, 2020 | 47.66 | 48.13 | 47.39 | 47.70 | 926,139 | +0.87(+1.85%) |
Apr 28, 2020 | 47.22 | 47.48 | 46.63 | 46.83 | 630,729 | +0.25(+0.53%) |
Apr 27, 2020 | 45.77 | 46.74 | 45.77 | 46.59 | 1,031,123 | +1.04(+2.28%) |
Apr 24, 2020 | 45.18 | 45.68 | 44.82 | 45.55 | 907,975 | +0.60(+1.34%) |
Apr 23, 2020 | 45.15 | 45.68 | 44.89 | 44.94 | 993,684 | +0.12(+0.26%) |
Apr 22, 2020 | 45.10 | 45.15 | 44.67 | 44.82 | 888,447 | +0.54(+1.22%) |
Apr 21, 2020 | 44.49 | 44.89 | 44.10 | 44.29 | 815,280 | -1.17(-2.57%) |
Apr 20, 2020 | 45.52 | 46.26 | 45.38 | 45.45 | 1,045,590 | -0.90(-1.95%) |
Apr 17, 2020 | 45.84 | 46.52 | 45.62 | 46.36 | 1,135,079 | +1.59(+3.55%) |
Apr 16, 2020 | 44.98 | 44.98 | 44.24 | 44.77 | 1,485,112 | -0.04(-0.08%) |
Apr 15, 2020 | 45.10 | 45.13 | 44.43 | 44.81 | 867,612 | -1.36(-2.94%) |
Apr 14, 2020 | 46.17 | 46.43 | 45.63 | 46.17 | 867,384 | +0.89(+1.97%) |
Apr 13, 2020 | 46.12 | 46.12 | 44.72 | 45.27 | 1,606,997 | -0.80(-1.74%) |
Apr 09, 2020 | 45.81 | 46.78 | 45.58 | 46.07 | 1,032,268 | +0.99(+2.19%) |
Apr 08, 2020 | 43.83 | 45.32 | 43.44 | 45.09 | 1,303,510 | +1.77(+4.09%) |
Apr 07, 2020 | 44.71 | 44.91 | 43.31 | 43.32 | 1,277,965 | +0.18(+0.42%) |
Apr 06, 2020 | 42.02 | 43.40 | 41.95 | 43.14 | 1,575,436 | +2.68(+6.63%) |
Apr 03, 2020 | 40.98 | 41.45 | 40.04 | 40.45 | 1,234,382 | -0.75(-1.82%) |
Apr 02, 2020 | 40.15 | 41.48 | 40.02 | 41.20 | 1,176,183 | +1.02(+2.54%) |