Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 42.95 | 43.84 | 42.95 | 43.08 | 112,216 | +0.15(+0.34%) |
Jun 29, 2020 | 42.07 | 43.37 | 42.07 | 42.93 | 87,799 | +1.28(+3.08%) |
Jun 26, 2020 | 41.82 | 42.07 | 41.10 | 41.65 | 224,015 | -0.60(-1.42%) |
Jun 25, 2020 | 41.62 | 42.35 | 41.10 | 42.25 | 101,345 | +0.55(+1.32%) |
Jun 24, 2020 | 42.12 | 42.12 | 40.51 | 41.70 | 140,780 | -0.94(-2.21%) |
Jun 23, 2020 | 42.62 | 43.18 | 42.48 | 42.65 | 98,143 | +0.51(+1.22%) |
Jun 22, 2020 | 42.53 | 43.03 | 41.98 | 42.13 | 72,867 | -0.71(-1.66%) |
Jun 19, 2020 | 43.54 | 44.01 | 42.31 | 42.84 | 252,549 | -0.64(-1.47%) |
Jun 18, 2020 | 42.69 | 43.88 | 42.69 | 43.48 | 87,544 | +0.37(+0.87%) |
Jun 17, 2020 | 43.69 | 43.93 | 42.57 | 43.11 | 128,180 | -0.39(-0.89%) |
Jun 16, 2020 | 44.69 | 45.29 | 43.22 | 43.50 | 205,059 | +0.20(+0.46%) |
Jun 15, 2020 | 42.02 | 44.17 | 42.02 | 43.30 | 120,183 | +0.24(+0.56%) |
Jun 12, 2020 | 44.94 | 45.19 | 42.24 | 43.06 | 256,808 | -0.61(-1.40%) |
Jun 11, 2020 | 43.77 | 44.92 | 43.44 | 43.67 | 185,166 | -1.53(-3.38%) |
Jun 10, 2020 | 46.79 | 46.79 | 45.03 | 45.20 | 112,091 | -1.50(-3.21%) |
Jun 09, 2020 | 46.50 | 47.45 | 45.90 | 46.70 | 188,618 | -0.61(-1.29%) |
Jun 08, 2020 | 48.91 | 49.28 | 46.98 | 47.31 | 211,058 | -1.11(-2.29%) |
Jun 05, 2020 | 47.21 | 49.28 | 45.45 | 48.42 | 210,987 | +2.83(+6.20%) |
Jun 04, 2020 | 45.07 | 45.68 | 43.61 | 45.60 | 172,985 | +0.00(+0.00%) |
Jun 03, 2020 | 45.07 | 46.18 | 44.77 | 45.60 | 99,132 | +1.28(+2.90%) |
Jun 02, 2020 | 43.12 | 44.55 | 42.39 | 44.31 | 111,890 | +1.47(+3.44%) |
Jun 01, 2020 | 43.26 | 43.43 | 42.77 | 42.84 | 153,484 | -0.22(-0.51%) |
May 29, 2020 | 43.92 | 44.20 | 42.47 | 43.06 | 191,599 | -1.18(-2.66%) |
May 28, 2020 | 44.95 | 45.15 | 44.02 | 44.23 | 141,347 | -0.12(-0.27%) |
May 27, 2020 | 44.64 | 45.29 | 44.19 | 44.35 | 192,152 | +0.36(+0.83%) |
May 26, 2020 | 45.10 | 45.34 | 43.76 | 43.99 | 235,270 | +0.39(+0.88%) |
May 22, 2020 | 43.59 | 44.42 | 43.55 | 43.60 | 154,533 | +0.12(+0.27%) |
May 21, 2020 | 43.18 | 43.84 | 43.16 | 43.48 | 130,236 | +0.12(+0.27%) |
May 20, 2020 | 42.19 | 43.79 | 41.97 | 43.36 | 164,327 | +1.87(+4.50%) |
May 19, 2020 | 41.46 | 42.88 | 41.37 | 41.50 | 221,168 | -0.03(-0.07%) |
May 18, 2020 | 40.73 | 41.98 | 40.61 | 41.53 | 207,804 | +2.36(+6.02%) |
May 15, 2020 | 38.59 | 39.29 | 38.36 | 39.17 | 259,742 | +0.29(+0.74%) |
May 14, 2020 | 38.47 | 39.27 | 38.36 | 38.88 | 191,200 | -0.51(-1.30%) |
May 13, 2020 | 40.50 | 40.50 | 39.27 | 39.39 | 142,638 | -1.61(-3.92%) |
May 12, 2020 | 42.36 | 43.87 | 40.87 | 41.00 | 205,024 | -1.30(-3.08%) |
May 11, 2020 | 42.63 | 43.26 | 42.31 | 42.31 | 122,744 | -0.97(-2.25%) |
May 08, 2020 | 42.89 | 43.56 | 42.87 | 43.28 | 147,548 | +1.18(+2.80%) |
May 07, 2020 | 42.63 | 43.04 | 41.96 | 42.10 | 150,647 | +0.15(+0.35%) |
May 06, 2020 | 43.43 | 43.62 | 41.54 | 41.95 | 221,933 | -1.37(-3.17%) |
May 05, 2020 | 44.25 | 44.84 | 43.20 | 43.33 | 140,519 | -0.34(-0.77%) |
May 04, 2020 | 43.53 | 43.85 | 42.90 | 43.67 | 165,479 | -0.18(-0.40%) |
May 01, 2020 | 44.02 | 44.76 | 43.29 | 43.84 | 231,800 | -0.82(-1.84%) |
Apr 30, 2020 | 42.80 | 46.39 | 42.19 | 44.66 | 297,867 | -1.77(-3.82%) |
Apr 29, 2020 | 46.02 | 47.53 | 45.25 | 46.44 | 160,467 | +1.59(+3.53%) |
Apr 28, 2020 | 43.56 | 45.42 | 42.94 | 44.85 | 164,453 | +2.13(+4.97%) |
Apr 27, 2020 | 41.81 | 43.21 | 41.74 | 42.73 | 242,300 | +1.23(+2.98%) |
Apr 24, 2020 | 42.42 | 42.42 | 41.18 | 41.49 | 178,056 | -0.81(-1.92%) |
Apr 23, 2020 | 42.89 | 43.08 | 42.25 | 42.31 | 150,128 | -0.36(-0.85%) |
Apr 22, 2020 | 43.78 | 43.78 | 42.56 | 42.67 | 103,486 | -0.33(-0.77%) |
Apr 21, 2020 | 43.08 | 43.87 | 42.80 | 43.00 | 104,813 | -1.12(-2.54%) |
Apr 20, 2020 | 44.56 | 45.69 | 43.71 | 44.12 | 127,228 | -1.30(-2.87%) |
Apr 17, 2020 | 44.45 | 46.36 | 43.56 | 45.43 | 154,819 | +1.52(+3.47%) |
Apr 16, 2020 | 44.12 | 44.94 | 42.34 | 43.90 | 173,427 | -0.08(-0.18%) |
Apr 15, 2020 | 45.36 | 46.98 | 43.74 | 43.98 | 151,635 | -2.95(-6.29%) |
Apr 14, 2020 | 46.80 | 48.25 | 46.25 | 46.93 | 148,284 | +0.12(+0.25%) |
Apr 13, 2020 | 47.64 | 47.70 | 46.44 | 46.82 | 87,581 | -1.41(-2.92%) |
Apr 09, 2020 | 47.10 | 48.70 | 46.88 | 48.23 | 123,598 | +1.84(+3.98%) |
Apr 08, 2020 | 46.93 | 47.11 | 44.39 | 46.38 | 147,981 | -0.25(-0.53%) |
Apr 07, 2020 | 46.67 | 47.03 | 45.61 | 46.63 | 249,552 | +0.78(+1.70%) |
Apr 06, 2020 | 45.41 | 46.22 | 44.09 | 45.85 | 272,735 | +1.54(+3.48%) |
Apr 03, 2020 | 44.30 | 44.93 | 43.17 | 44.30 | 171,926 | -0.07(-0.16%) |
Apr 02, 2020 | 44.23 | 45.99 | 43.93 | 44.37 | 274,096 | -0.45(-1.00%) |