Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 42.57 | 43.44 | 42.40 | 43.19 | 775,645 | +0.55(+1.29%) |
Jun 29, 2020 | 42.92 | 43.22 | 42.13 | 42.64 | 1,115,439 | +0.27(+0.64%) |
Jun 26, 2020 | 42.96 | 43.16 | 42.05 | 42.37 | 1,915,100 | -0.80(-1.85%) |
Jun 25, 2020 | 42.42 | 43.19 | 41.79 | 43.17 | 633,908 | +0.50(+1.17%) |
Jun 24, 2020 | 43.68 | 43.68 | 42.24 | 42.67 | 844,260 | -0.99(-2.27%) |
Jun 23, 2020 | 43.89 | 43.89 | 43.30 | 43.66 | 1,714,153 | +0.36(+0.83%) |
Jun 22, 2020 | 43.00 | 43.49 | 42.32 | 43.30 | 563,430 | +0.30(+0.70%) |
Jun 19, 2020 | 43.58 | 44.04 | 42.52 | 43.00 | 1,599,200 | +0.00(+0.00%) |
Jun 18, 2020 | 42.80 | 43.28 | 42.00 | 43.00 | 808,233 | -0.02(-0.05%) |
Jun 17, 2020 | 43.26 | 43.55 | 42.65 | 43.02 | 808,040 | +0.01(+0.02%) |
Jun 16, 2020 | 43.92 | 43.92 | 42.03 | 43.01 | 1,103,989 | +0.78(+1.85%) |
Jun 15, 2020 | 40.11 | 42.36 | 39.71 | 42.23 | 952,587 | +1.10(+2.67%) |
Jun 12, 2020 | 42.67 | 42.68 | 40.25 | 41.13 | 1,991,300 | +0.15(+0.37%) |
Jun 11, 2020 | 42.04 | 42.80 | 40.84 | 40.98 | 2,070,249 | -3.01(-6.84%) |
Jun 10, 2020 | 44.10 | 44.72 | 43.13 | 43.99 | 1,264,757 | +0.07(+0.15%) |
Jun 09, 2020 | 44.10 | 44.98 | 43.25 | 43.92 | 1,575,994 | -1.26(-2.78%) |
Jun 08, 2020 | 44.80 | 45.26 | 44.17 | 45.18 | 1,356,820 | +0.06(+0.13%) |
Jun 05, 2020 | 44.67 | 45.33 | 43.60 | 45.12 | 2,172,700 | +2.06(+4.78%) |
Jun 04, 2020 | 42.04 | 43.16 | 41.82 | 43.06 | 1,648,597 | +0.84(+1.99%) |
Jun 03, 2020 | 40.88 | 42.34 | 40.55 | 42.22 | 2,012,450 | +1.84(+4.56%) |
Jun 02, 2020 | 40.32 | 40.96 | 39.88 | 40.38 | 891,813 | +0.31(+0.77%) |
Jun 01, 2020 | 39.33 | 40.30 | 38.87 | 40.07 | 944,618 | +0.95(+2.43%) |
May 29, 2020 | 40.57 | 40.78 | 38.75 | 39.12 | 2,350,100 | -2.87(-6.83%) |
May 28, 2020 | 42.59 | 43.56 | 41.74 | 41.99 | 1,407,744 | -0.55(-1.29%) |
May 27, 2020 | 41.84 | 42.66 | 41.31 | 42.54 | 996,205 | +1.32(+3.20%) |
May 26, 2020 | 40.60 | 41.84 | 39.60 | 41.22 | 1,730,757 | +1.89(+4.81%) |
May 22, 2020 | 39.37 | 39.69 | 38.73 | 39.33 | 514,200 | -0.05(-0.13%) |
May 21, 2020 | 39.40 | 39.87 | 38.91 | 39.38 | 972,847 | -0.15(-0.38%) |
May 20, 2020 | 39.82 | 40.87 | 38.53 | 39.53 | 1,373,441 | +0.29(+0.74%) |
May 19, 2020 | 38.62 | 40.15 | 38.20 | 39.24 | 2,278,092 | +0.60(+1.55%) |
May 18, 2020 | 36.63 | 38.79 | 35.89 | 38.64 | 1,367,686 | +3.24(+9.15%) |
May 15, 2020 | 34.66 | 35.42 | 34.38 | 35.40 | 884,100 | +0.52(+1.49%) |
May 14, 2020 | 33.84 | 34.95 | 33.11 | 34.88 | 1,778,491 | +0.51(+1.48%) |
May 13, 2020 | 35.16 | 36.08 | 33.84 | 34.37 | 740,185 | -1.13(-3.18%) |
May 12, 2020 | 37.37 | 37.37 | 35.45 | 35.50 | 806,560 | -1.61(-4.34%) |
May 11, 2020 | 35.97 | 37.45 | 35.25 | 37.11 | 1,424,480 | +0.11(+0.30%) |
May 08, 2020 | 37.39 | 37.63 | 36.08 | 37.00 | 1,039,800 | +0.55(+1.51%) |
May 07, 2020 | 33.45 | 36.98 | 32.49 | 36.45 | 1,751,218 | +4.59(+14.41%) |
May 06, 2020 | 33.51 | 33.53 | 31.67 | 31.86 | 1,339,813 | -0.97(-2.95%) |
May 05, 2020 | 32.64 | 33.42 | 32.26 | 32.83 | 1,440,929 | +0.72(+2.24%) |
May 04, 2020 | 32.49 | 32.96 | 31.65 | 32.11 | 2,009,326 | -0.75(-2.28%) |
May 01, 2020 | 33.93 | 33.97 | 32.64 | 32.86 | 834,400 | -1.77(-5.11%) |
Apr 30, 2020 | 35.14 | 35.47 | 34.45 | 34.63 | 1,298,140 | -1.08(-3.02%) |
Apr 29, 2020 | 34.83 | 36.05 | 34.79 | 35.71 | 968,576 | +1.48(+4.32%) |
Apr 28, 2020 | 35.40 | 35.73 | 34.23 | 34.23 | 875,516 | -0.12(-0.35%) |
Apr 27, 2020 | 32.97 | 34.54 | 32.79 | 34.35 | 792,272 | +1.72(+5.27%) |
Apr 24, 2020 | 33.20 | 33.35 | 32.01 | 32.63 | 825,900 | -0.28(-0.85%) |
Apr 23, 2020 | 32.55 | 33.37 | 32.44 | 32.91 | 949,826 | +0.73(+2.27%) |
Apr 22, 2020 | 32.34 | 32.49 | 31.75 | 32.18 | 561,944 | +0.50(+1.58%) |
Apr 21, 2020 | 31.77 | 32.06 | 31.39 | 31.68 | 766,380 | -0.64(-1.98%) |
Apr 20, 2020 | 32.08 | 33.14 | 30.93 | 32.32 | 1,154,116 | -0.14(-0.43%) |
Apr 17, 2020 | 32.23 | 32.78 | 31.48 | 32.46 | 1,450,300 | +1.12(+3.57%) |
Apr 16, 2020 | 32.37 | 32.65 | 31.14 | 31.34 | 2,402,723 | -0.85(-2.64%) |
Apr 15, 2020 | 31.65 | 32.34 | 30.87 | 32.19 | 975,061 | -0.38(-1.17%) |
Apr 14, 2020 | 32.03 | 33.07 | 32.03 | 32.57 | 1,879,175 | +0.38(+1.18%) |
Apr 13, 2020 | 34.20 | 34.20 | 32.01 | 32.19 | 775,469 | -2.27(-6.59%) |
Apr 09, 2020 | 34.01 | 34.71 | 33.50 | 34.46 | 1,271,800 | +1.22(+3.67%) |
Apr 08, 2020 | 32.49 | 33.68 | 31.84 | 33.24 | 867,064 | +1.23(+3.84%) |
Apr 07, 2020 | 32.69 | 33.48 | 31.88 | 32.01 | 1,170,169 | +0.87(+2.79%) |
Apr 06, 2020 | 29.90 | 31.55 | 29.79 | 31.14 | 1,835,606 | +2.68(+9.42%) |
Apr 03, 2020 | 29.60 | 30.07 | 27.79 | 28.46 | 1,772,100 | -1.43(-4.78%) |
Apr 02, 2020 | 28.79 | 30.26 | 28.64 | 29.89 | 1,960,704 | +0.79(+2.71%) |