Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 40.55 | 41.46 | 40.30 | 41.02 | 452,909 | +0.53(+1.30%) |
Jun 29, 2020 | 40.10 | 40.60 | 39.58 | 40.50 | 422,720 | +0.38(+0.94%) |
Jun 26, 2020 | 40.16 | 40.90 | 39.83 | 40.12 | 443,490 | -0.05(-0.12%) |
Jun 25, 2020 | 40.48 | 40.70 | 39.94 | 40.17 | 317,383 | -0.48(-1.18%) |
Jun 24, 2020 | 40.92 | 41.47 | 40.08 | 40.65 | 340,171 | -0.58(-1.42%) |
Jun 23, 2020 | 42.28 | 42.28 | 40.92 | 41.23 | 386,615 | -0.52(-1.25%) |
Jun 22, 2020 | 41.40 | 42.35 | 41.16 | 41.75 | 451,936 | +0.18(+0.44%) |
Jun 19, 2020 | 42.80 | 42.83 | 41.26 | 41.57 | 515,364 | -0.82(-1.93%) |
Jun 18, 2020 | 41.54 | 42.49 | 41.16 | 42.38 | 841,367 | +0.58(+1.40%) |
Jun 17, 2020 | 41.99 | 42.42 | 41.32 | 41.80 | 777,737 | -0.01(-0.02%) |
Jun 16, 2020 | 42.55 | 42.55 | 40.70 | 41.81 | 506,659 | +0.59(+1.44%) |
Jun 15, 2020 | 38.76 | 41.29 | 38.76 | 41.22 | 511,162 | +1.72(+4.35%) |
Jun 12, 2020 | 41.09 | 41.34 | 39.04 | 39.50 | 764,859 | -0.91(-2.26%) |
Jun 11, 2020 | 41.05 | 41.40 | 40.15 | 40.41 | 644,825 | -1.49(-3.55%) |
Jun 10, 2020 | 41.91 | 42.54 | 41.47 | 41.90 | 330,233 | +0.01(+0.02%) |
Jun 09, 2020 | 41.94 | 42.17 | 41.45 | 41.89 | 338,848 | -0.58(-1.36%) |
Jun 08, 2020 | 42.42 | 42.70 | 42.05 | 42.46 | 400,060 | +0.51(+1.22%) |
Jun 05, 2020 | 43.05 | 43.49 | 41.73 | 41.95 | 953,480 | -0.29(-0.68%) |
Jun 04, 2020 | 41.75 | 42.71 | 41.70 | 42.24 | 475,255 | +0.47(+1.13%) |
Jun 03, 2020 | 41.86 | 42.17 | 41.70 | 41.77 | 349,831 | +0.22(+0.54%) |
Jun 02, 2020 | 41.50 | 42.05 | 41.08 | 41.54 | 426,392 | +0.34(+0.84%) |
Jun 01, 2020 | 40.80 | 41.65 | 40.61 | 41.20 | 447,618 | +0.31(+0.76%) |
May 29, 2020 | 41.08 | 41.42 | 39.73 | 40.89 | 487,615 | -0.23(-0.56%) |
May 28, 2020 | 40.74 | 41.46 | 40.54 | 41.12 | 613,207 | +0.66(+1.62%) |
May 27, 2020 | 40.04 | 40.60 | 39.26 | 40.46 | 282,632 | +0.81(+2.04%) |
May 26, 2020 | 40.55 | 40.56 | 39.57 | 39.66 | 328,862 | -0.02(-0.06%) |
May 22, 2020 | 39.28 | 39.71 | 39.00 | 39.68 | 239,120 | +0.43(+1.10%) |
May 21, 2020 | 38.88 | 39.37 | 38.68 | 39.25 | 488,257 | +0.25(+0.64%) |
May 20, 2020 | 40.24 | 40.24 | 38.83 | 39.00 | 354,037 | -0.42(-1.08%) |
May 19, 2020 | 39.35 | 40.24 | 39.24 | 39.42 | 507,544 | -0.24(-0.61%) |
May 18, 2020 | 38.42 | 40.02 | 38.24 | 39.66 | 745,289 | +2.29(+6.12%) |
May 15, 2020 | 37.41 | 37.91 | 36.85 | 37.38 | 441,240 | -0.28(-0.74%) |
May 14, 2020 | 37.22 | 37.71 | 36.66 | 37.66 | 708,770 | -0.05(-0.13%) |
May 13, 2020 | 38.62 | 38.99 | 37.12 | 37.70 | 684,552 | -0.90(-2.34%) |
May 12, 2020 | 40.02 | 40.27 | 38.46 | 38.61 | 508,047 | -1.46(-3.65%) |
May 11, 2020 | 40.48 | 40.77 | 39.81 | 40.07 | 520,434 | -0.34(-0.85%) |
May 08, 2020 | 40.31 | 40.65 | 39.68 | 40.42 | 566,113 | +0.78(+1.98%) |
May 07, 2020 | 39.38 | 40.10 | 39.00 | 39.63 | 632,095 | +0.43(+1.10%) |
May 06, 2020 | 39.60 | 39.76 | 38.84 | 39.20 | 512,163 | -0.36(-0.90%) |
May 05, 2020 | 39.56 | 39.75 | 39.18 | 39.56 | 456,815 | +0.60(+1.54%) |
May 04, 2020 | 38.63 | 39.25 | 38.09 | 38.96 | 553,333 | -0.14(-0.36%) |
May 01, 2020 | 38.99 | 39.22 | 38.62 | 39.10 | 725,918 | -0.69(-1.73%) |
Apr 30, 2020 | 38.92 | 40.01 | 38.03 | 39.79 | 801,472 | +1.15(+2.97%) |
Apr 29, 2020 | 39.79 | 39.79 | 38.01 | 38.64 | 519,830 | -0.40(-1.03%) |
Apr 28, 2020 | 38.43 | 39.32 | 38.23 | 39.04 | 477,064 | +0.96(+2.51%) |
Apr 27, 2020 | 38.23 | 38.53 | 37.80 | 38.09 | 458,283 | -0.05(-0.12%) |
Apr 24, 2020 | 38.18 | 38.54 | 37.94 | 38.13 | 749,554 | -0.05(-0.12%) |
Apr 23, 2020 | 37.02 | 38.41 | 36.86 | 38.18 | 1,136,064 | +1.34(+3.63%) |
Apr 22, 2020 | 35.20 | 37.49 | 35.17 | 36.84 | 1,089,701 | +2.48(+7.21%) |
Apr 21, 2020 | 34.84 | 35.74 | 33.98 | 34.37 | 870,934 | -1.12(-3.17%) |
Apr 20, 2020 | 35.47 | 35.97 | 35.12 | 35.49 | 504,186 | -0.85(-2.33%) |
Apr 17, 2020 | 35.68 | 36.42 | 34.90 | 36.34 | 710,876 | +1.60(+4.60%) |
Apr 16, 2020 | 34.07 | 35.22 | 33.54 | 34.74 | 862,420 | +0.92(+2.71%) |
Apr 15, 2020 | 33.51 | 33.85 | 31.97 | 33.82 | 605,323 | -0.63(-1.84%) |
Apr 14, 2020 | 34.79 | 35.59 | 34.34 | 34.45 | 713,408 | +0.41(+1.21%) |
Apr 13, 2020 | 34.50 | 34.82 | 33.30 | 34.04 | 664,535 | -0.53(-1.53%) |
Apr 09, 2020 | 34.02 | 36.49 | 33.59 | 34.57 | 1,054,685 | +1.73(+5.28%) |
Apr 08, 2020 | 32.02 | 33.20 | 31.71 | 32.84 | 632,318 | +1.55(+4.96%) |
Apr 07, 2020 | 32.63 | 33.11 | 30.55 | 31.29 | 915,741 | -0.50(-1.57%) |
Apr 06, 2020 | 31.09 | 32.78 | 30.97 | 31.79 | 689,933 | +1.83(+6.10%) |
Apr 03, 2020 | 30.27 | 30.50 | 29.50 | 29.96 | 642,872 | -0.54(-1.76%) |
Apr 02, 2020 | 31.25 | 32.28 | 29.83 | 30.50 | 891,635 | -1.40(-4.39%) |