Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 41.70 | 42.00 | 41.10 | 41.58 | 542,059 | -0.19(-0.45%) |
Jun 29, 2020 | 41.94 | 42.75 | 40.78 | 41.77 | 581,728 | -0.06(-0.14%) |
Jun 26, 2020 | 42.71 | 42.85 | 40.77 | 41.83 | 1,671,400 | -0.47(-1.11%) |
Jun 25, 2020 | 42.23 | 42.43 | 40.95 | 42.30 | 703,875 | +0.68(+1.63%) |
Jun 24, 2020 | 42.48 | 43.16 | 40.35 | 41.62 | 977,909 | -1.53(-3.55%) |
Jun 23, 2020 | 42.50 | 44.33 | 42.36 | 43.15 | 1,019,696 | +1.07(+2.54%) |
Jun 22, 2020 | 40.44 | 42.55 | 39.61 | 42.08 | 1,055,364 | +1.65(+4.08%) |
Jun 19, 2020 | 40.44 | 41.47 | 39.67 | 40.43 | 1,368,100 | +0.30(+0.75%) |
Jun 18, 2020 | 37.86 | 41.52 | 37.49 | 40.13 | 901,460 | +2.03(+5.33%) |
Jun 17, 2020 | 38.52 | 38.73 | 37.43 | 38.10 | 757,568 | -0.13(-0.34%) |
Jun 16, 2020 | 38.01 | 38.96 | 37.22 | 38.23 | 835,150 | +0.93(+2.49%) |
Jun 15, 2020 | 35.24 | 37.39 | 34.62 | 37.30 | 642,532 | +1.09(+3.01%) |
Jun 12, 2020 | 35.22 | 36.24 | 34.40 | 36.21 | 1,021,300 | +1.51(+4.35%) |
Jun 11, 2020 | 35.00 | 36.37 | 34.37 | 34.70 | 1,267,183 | -1.35(-3.74%) |
Jun 10, 2020 | 36.38 | 36.98 | 35.70 | 36.05 | 635,377 | -0.42(-1.15%) |
Jun 09, 2020 | 37.59 | 37.87 | 36.40 | 36.47 | 655,903 | -1.47(-3.87%) |
Jun 08, 2020 | 36.74 | 38.21 | 35.13 | 37.94 | 886,459 | +1.73(+4.78%) |
Jun 05, 2020 | 36.15 | 37.00 | 34.62 | 36.21 | 821,900 | +1.04(+2.96%) |
Jun 04, 2020 | 35.92 | 37.17 | 34.95 | 35.17 | 877,729 | -0.83(-2.31%) |
Jun 03, 2020 | 35.14 | 36.46 | 34.78 | 36.00 | 1,001,855 | +1.20(+3.45%) |
Jun 02, 2020 | 35.50 | 35.70 | 34.62 | 34.80 | 1,366,095 | -0.43(-1.22%) |
Jun 01, 2020 | 35.61 | 36.11 | 34.85 | 35.23 | 1,008,432 | -0.49(-1.37%) |
May 29, 2020 | 37.23 | 37.74 | 35.35 | 35.72 | 1,141,400 | -1.66(-4.44%) |
May 28, 2020 | 38.20 | 38.31 | 37.11 | 37.38 | 554,235 | -0.29(-0.77%) |
May 27, 2020 | 39.54 | 39.81 | 36.66 | 37.67 | 873,081 | -1.39(-3.56%) |
May 26, 2020 | 41.02 | 41.17 | 39.01 | 39.06 | 700,830 | +0.12(+0.31%) |
May 22, 2020 | 37.98 | 38.99 | 37.30 | 38.94 | 527,900 | +0.96(+2.53%) |
May 21, 2020 | 38.12 | 38.51 | 37.11 | 37.98 | 828,891 | +0.02(+0.05%) |
May 20, 2020 | 35.91 | 38.03 | 35.39 | 37.96 | 804,387 | +2.81(+7.99%) |
May 19, 2020 | 37.51 | 38.28 | 35.10 | 35.15 | 1,345,041 | -2.46(-6.54%) |
May 18, 2020 | 38.64 | 39.46 | 37.35 | 37.61 | 1,644,458 | +0.67(+1.81%) |
May 15, 2020 | 34.44 | 37.00 | 34.11 | 36.94 | 1,583,600 | +2.47(+7.17%) |
May 14, 2020 | 35.22 | 35.96 | 33.82 | 34.47 | 1,036,180 | -1.45(-4.04%) |
May 13, 2020 | 37.30 | 38.60 | 34.67 | 35.92 | 1,232,572 | -1.57(-4.19%) |
May 12, 2020 | 39.32 | 39.81 | 37.49 | 37.49 | 841,271 | -1.84(-4.68%) |
May 11, 2020 | 39.01 | 40.13 | 38.10 | 39.33 | 782,276 | +0.13(+0.33%) |
May 08, 2020 | 38.50 | 41.22 | 37.51 | 39.20 | 1,698,400 | -1.56(-3.83%) |
May 07, 2020 | 41.36 | 42.25 | 40.53 | 40.76 | 785,030 | -0.11(-0.27%) |
May 06, 2020 | 40.44 | 41.51 | 39.35 | 40.87 | 730,016 | +0.88(+2.20%) |
May 05, 2020 | 40.50 | 41.21 | 39.21 | 39.99 | 901,059 | +0.28(+0.71%) |
May 04, 2020 | 36.47 | 39.71 | 36.19 | 39.71 | 649,149 | +2.58(+6.95%) |
May 01, 2020 | 38.32 | 38.97 | 36.73 | 37.13 | 1,482,400 | -1.85(-4.75%) |
Apr 30, 2020 | 40.49 | 40.62 | 38.51 | 38.98 | 1,157,749 | -1.54(-3.80%) |
Apr 29, 2020 | 40.91 | 41.32 | 39.90 | 40.52 | 947,009 | +0.65(+1.63%) |
Apr 28, 2020 | 42.25 | 42.47 | 39.02 | 39.87 | 1,017,733 | -0.65(-1.60%) |
Apr 27, 2020 | 38.82 | 40.85 | 37.59 | 40.52 | 1,140,767 | +2.41(+6.32%) |
Apr 24, 2020 | 36.06 | 38.52 | 35.62 | 38.11 | 1,253,600 | +1.87(+5.16%) |
Apr 23, 2020 | 36.13 | 37.94 | 35.95 | 36.24 | 949,651 | +0.67(+1.88%) |
Apr 22, 2020 | 34.50 | 35.81 | 33.78 | 35.57 | 1,081,272 | +1.36(+3.98%) |
Apr 21, 2020 | 33.78 | 34.50 | 33.08 | 34.21 | 1,928,476 | -0.63(-1.81%) |
Apr 20, 2020 | 31.16 | 36.15 | 30.33 | 34.84 | 2,748,340 | +3.34(+10.60%) |
Apr 17, 2020 | 30.00 | 31.50 | 29.73 | 31.50 | 1,251,500 | +2.71(+9.41%) |
Apr 16, 2020 | 28.78 | 29.21 | 27.60 | 28.79 | 1,644,082 | +0.09(+0.31%) |
Apr 15, 2020 | 26.90 | 29.05 | 26.90 | 28.70 | 2,079,248 | +0.90(+3.24%) |
Apr 14, 2020 | 28.78 | 29.44 | 27.33 | 27.80 | 2,330,244 | -0.65(-2.28%) |
Apr 13, 2020 | 29.23 | 29.69 | 27.91 | 28.45 | 1,414,371 | -0.58(-2.00%) |
Apr 09, 2020 | 30.71 | 31.07 | 28.95 | 29.03 | 1,631,700 | -0.98(-3.27%) |
Apr 08, 2020 | 29.18 | 30.89 | 28.90 | 30.01 | 1,789,240 | +0.98(+3.38%) |
Apr 07, 2020 | 30.30 | 30.53 | 28.70 | 29.03 | 1,628,079 | +0.66(+2.33%) |
Apr 06, 2020 | 27.49 | 29.47 | 27.14 | 28.37 | 2,516,022 | +2.42(+9.33%) |
Apr 03, 2020 | 27.63 | 27.70 | 25.83 | 25.95 | 1,080,900 | -0.80(-2.99%) |
Apr 02, 2020 | 26.50 | 27.16 | 25.82 | 26.75 | 1,099,317 | +0.00(+0.00%) |