Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 45.58 | 45.86 | 44.70 | 45.24 | 837,540 | -0.57(-1.24%) |
Jun 29, 2020 | 44.55 | 45.83 | 43.90 | 45.81 | 621,206 | +1.90(+4.33%) |
Jun 26, 2020 | 44.86 | 45.10 | 43.32 | 43.91 | 850,200 | -1.44(-3.18%) |
Jun 25, 2020 | 44.28 | 45.40 | 44.05 | 45.35 | 696,106 | +0.82(+1.84%) |
Jun 24, 2020 | 45.13 | 45.72 | 43.42 | 44.53 | 560,504 | -1.17(-2.56%) |
Jun 23, 2020 | 45.49 | 46.89 | 44.94 | 45.70 | 797,634 | +0.91(+2.03%) |
Jun 22, 2020 | 43.42 | 44.95 | 42.38 | 44.79 | 674,928 | +1.19(+2.73%) |
Jun 19, 2020 | 45.21 | 45.52 | 43.58 | 43.60 | 719,200 | -1.52(-3.37%) |
Jun 18, 2020 | 44.69 | 45.88 | 44.50 | 45.12 | 297,240 | -0.09(-0.20%) |
Jun 17, 2020 | 46.49 | 46.94 | 44.96 | 45.21 | 500,668 | -1.38(-2.96%) |
Jun 16, 2020 | 47.53 | 47.79 | 45.62 | 46.59 | 655,029 | +0.81(+1.77%) |
Jun 15, 2020 | 45.31 | 46.24 | 44.54 | 45.78 | 1,133,735 | -0.55(-1.19%) |
Jun 12, 2020 | 46.90 | 48.70 | 45.09 | 46.33 | 974,700 | +1.22(+2.70%) |
Jun 11, 2020 | 48.00 | 48.00 | 45.09 | 45.11 | 951,086 | -4.62(-9.29%) |
Jun 10, 2020 | 50.86 | 50.99 | 49.44 | 49.73 | 949,859 | -1.42(-2.78%) |
Jun 09, 2020 | 49.19 | 51.95 | 48.96 | 51.15 | 1,129,227 | +1.35(+2.71%) |
Jun 08, 2020 | 49.82 | 50.99 | 49.11 | 49.80 | 791,790 | +0.57(+1.16%) |
Jun 05, 2020 | 46.22 | 49.98 | 46.22 | 49.23 | 592,900 | +4.07(+9.01%) |
Jun 04, 2020 | 43.77 | 45.97 | 43.30 | 45.16 | 574,883 | +0.09(+0.20%) |
Jun 03, 2020 | 44.89 | 46.15 | 44.68 | 45.07 | 555,776 | +0.64(+1.44%) |
Jun 02, 2020 | 44.90 | 45.24 | 44.03 | 44.43 | 417,118 | -0.16(-0.36%) |
Jun 01, 2020 | 44.43 | 45.99 | 44.09 | 44.59 | 691,291 | +0.23(+0.52%) |
May 29, 2020 | 45.56 | 45.80 | 43.87 | 44.36 | 842,500 | -1.52(-3.31%) |
May 28, 2020 | 47.85 | 48.38 | 45.61 | 45.88 | 608,770 | -1.42(-3.00%) |
May 27, 2020 | 46.50 | 47.42 | 45.59 | 47.30 | 703,172 | +0.92(+1.98%) |
May 26, 2020 | 45.17 | 46.66 | 44.56 | 46.38 | 563,463 | +2.42(+5.51%) |
May 22, 2020 | 45.82 | 45.82 | 43.88 | 43.96 | 448,200 | -1.66(-3.64%) |
May 21, 2020 | 44.90 | 46.00 | 44.17 | 45.62 | 512,534 | +0.41(+0.91%) |
May 20, 2020 | 43.68 | 45.34 | 42.70 | 45.21 | 978,024 | +1.64(+3.76%) |
May 19, 2020 | 41.98 | 44.20 | 41.35 | 43.57 | 882,143 | +1.27(+3.00%) |
May 18, 2020 | 39.19 | 42.84 | 39.00 | 42.30 | 1,097,510 | +3.64(+9.42%) |
May 15, 2020 | 40.06 | 40.61 | 38.28 | 38.66 | 1,397,500 | -1.67(-4.14%) |
May 14, 2020 | 37.09 | 40.37 | 36.65 | 40.33 | 1,154,546 | +2.79(+7.43%) |
May 13, 2020 | 40.28 | 40.49 | 36.83 | 37.54 | 1,304,924 | -2.37(-5.94%) |
May 12, 2020 | 41.86 | 42.88 | 39.76 | 39.91 | 2,399,985 | -5.59(-12.29%) |
May 11, 2020 | 43.55 | 46.09 | 43.36 | 45.50 | 1,084,012 | +1.50(+3.41%) |
May 08, 2020 | 43.56 | 44.21 | 42.95 | 44.00 | 679,400 | +1.65(+3.90%) |
May 07, 2020 | 42.56 | 43.68 | 41.76 | 42.35 | 613,788 | -0.09(-0.21%) |
May 06, 2020 | 43.20 | 43.41 | 41.70 | 42.44 | 709,851 | -0.62(-1.44%) |
May 05, 2020 | 43.00 | 44.50 | 42.75 | 43.06 | 730,808 | +0.48(+1.13%) |
May 04, 2020 | 43.43 | 43.50 | 41.55 | 42.58 | 873,671 | -1.64(-3.71%) |
May 01, 2020 | 46.27 | 46.27 | 43.96 | 44.22 | 716,700 | -2.76(-5.87%) |
Apr 30, 2020 | 46.99 | 48.44 | 46.39 | 46.98 | 553,978 | -0.43(-0.91%) |
Apr 29, 2020 | 47.49 | 48.05 | 46.00 | 47.41 | 724,156 | +0.87(+1.87%) |
Apr 28, 2020 | 46.44 | 46.80 | 44.36 | 46.54 | 885,413 | +0.79(+1.73%) |
Apr 27, 2020 | 45.07 | 46.64 | 43.83 | 45.75 | 1,337,954 | +1.38(+3.11%) |
Apr 24, 2020 | 46.91 | 48.39 | 43.78 | 44.37 | 1,158,800 | -2.03(-4.38%) |
Apr 23, 2020 | 48.80 | 48.94 | 45.00 | 46.40 | 1,652,671 | -2.35(-4.82%) |
Apr 22, 2020 | 50.64 | 51.10 | 48.10 | 48.75 | 1,010,246 | -0.80(-1.61%) |
Apr 21, 2020 | 53.67 | 54.77 | 49.05 | 49.55 | 1,093,079 | -5.58(-10.12%) |
Apr 20, 2020 | 57.55 | 57.90 | 54.88 | 55.13 | 467,924 | -1.02(-1.82%) |
Apr 17, 2020 | 54.81 | 56.59 | 53.68 | 56.15 | 535,000 | +2.01(+3.71%) |
Apr 16, 2020 | 56.93 | 57.25 | 53.48 | 54.14 | 785,905 | -2.79(-4.90%) |
Apr 15, 2020 | 59.72 | 59.98 | 56.89 | 56.93 | 531,862 | -3.31(-5.49%) |
Apr 14, 2020 | 60.15 | 61.00 | 59.23 | 60.24 | 494,775 | +0.26(+0.43%) |
Apr 13, 2020 | 61.37 | 62.61 | 59.49 | 59.98 | 518,013 | -2.24(-3.60%) |
Apr 09, 2020 | 59.67 | 63.63 | 59.56 | 62.22 | 364,700 | +2.49(+4.17%) |
Apr 08, 2020 | 58.94 | 61.44 | 57.26 | 59.73 | 527,246 | +1.35(+2.31%) |
Apr 07, 2020 | 60.69 | 61.83 | 58.18 | 58.38 | 510,614 | -1.75(-2.91%) |
Apr 06, 2020 | 59.55 | 60.36 | 56.78 | 60.13 | 715,492 | +2.12(+3.65%) |
Apr 03, 2020 | 60.22 | 61.39 | 55.12 | 58.01 | 527,000 | -3.05(-5.00%) |
Apr 02, 2020 | 58.15 | 61.37 | 57.79 | 61.06 | 617,439 | +2.87(+4.93%) |