Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 40.07 | 41.57 | 40.07 | 41.09 | 93,823 | +0.41(+1.00%) |
Jun 29, 2020 | 39.50 | 40.68 | 39.10 | 40.68 | 35,077 | +1.88(+4.85%) |
Jun 26, 2020 | 40.71 | 40.71 | 38.30 | 38.80 | 242,438 | -2.17(-5.30%) |
Jun 25, 2020 | 40.54 | 41.06 | 39.82 | 40.97 | 37,042 | +0.08(+0.19%) |
Jun 24, 2020 | 41.40 | 41.90 | 39.73 | 40.89 | 41,838 | -0.94(-2.26%) |
Jun 23, 2020 | 41.50 | 42.31 | 41.33 | 41.83 | 24,478 | +0.93(+2.28%) |
Jun 22, 2020 | 40.56 | 41.40 | 40.51 | 40.90 | 29,221 | -0.02(-0.05%) |
Jun 19, 2020 | 42.17 | 42.41 | 40.85 | 40.92 | 58,977 | -0.65(-1.55%) |
Jun 18, 2020 | 41.47 | 41.68 | 41.23 | 41.56 | 26,983 | -0.29(-0.69%) |
Jun 17, 2020 | 42.62 | 42.76 | 41.55 | 41.85 | 28,691 | -0.87(-2.05%) |
Jun 16, 2020 | 43.02 | 44.18 | 42.51 | 42.72 | 40,060 | +0.43(+1.01%) |
Jun 15, 2020 | 40.21 | 42.70 | 39.85 | 42.30 | 111,099 | +0.81(+1.96%) |
Jun 12, 2020 | 42.42 | 42.42 | 40.33 | 41.48 | 42,270 | +0.77(+1.90%) |
Jun 11, 2020 | 42.64 | 43.40 | 40.58 | 40.71 | 43,393 | -3.74(-8.41%) |
Jun 10, 2020 | 44.98 | 45.39 | 44.26 | 44.44 | 26,858 | -0.46(-1.02%) |
Jun 09, 2020 | 44.36 | 45.39 | 43.97 | 44.90 | 38,338 | -0.37(-0.81%) |
Jun 08, 2020 | 46.48 | 46.52 | 45.15 | 45.27 | 44,180 | -1.10(-2.38%) |
Jun 05, 2020 | 46.12 | 47.29 | 45.90 | 46.37 | 36,634 | +1.37(+3.05%) |
Jun 04, 2020 | 44.88 | 45.56 | 44.58 | 45.00 | 47,263 | -0.51(-1.11%) |
Jun 03, 2020 | 45.87 | 46.29 | 45.02 | 45.51 | 46,931 | +0.55(+1.22%) |
Jun 02, 2020 | 45.16 | 45.40 | 44.10 | 44.96 | 52,497 | +0.31(+0.69%) |
Jun 01, 2020 | 45.21 | 45.50 | 44.03 | 44.65 | 68,004 | -0.73(-1.60%) |
May 29, 2020 | 45.06 | 45.64 | 44.06 | 45.38 | 77,697 | +0.59(+1.31%) |
May 28, 2020 | 45.85 | 48.02 | 44.34 | 44.79 | 94,438 | +0.09(+0.20%) |
May 27, 2020 | 44.21 | 44.82 | 43.22 | 44.70 | 71,379 | +1.02(+2.34%) |
May 26, 2020 | 44.06 | 44.06 | 43.02 | 43.68 | 60,665 | +1.32(+3.12%) |
May 22, 2020 | 41.92 | 42.44 | 41.65 | 42.36 | 42,069 | +0.68(+1.62%) |
May 21, 2020 | 42.42 | 42.53 | 41.52 | 41.68 | 30,757 | -0.19(-0.45%) |
May 20, 2020 | 40.62 | 42.07 | 40.02 | 41.87 | 37,789 | +1.85(+4.62%) |
May 19, 2020 | 40.57 | 41.03 | 39.85 | 40.02 | 37,919 | -0.71(-1.73%) |
May 18, 2020 | 40.60 | 41.14 | 40.24 | 40.73 | 41,598 | +1.32(+3.35%) |
May 15, 2020 | 38.52 | 39.44 | 38.27 | 39.41 | 27,475 | +0.59(+1.51%) |
May 14, 2020 | 37.87 | 39.60 | 37.14 | 38.82 | 82,935 | +0.07(+0.18%) |
May 13, 2020 | 40.00 | 40.15 | 38.08 | 38.75 | 63,382 | -1.72(-4.25%) |
May 12, 2020 | 43.20 | 43.20 | 40.07 | 40.47 | 39,319 | -2.62(-6.09%) |
May 11, 2020 | 43.04 | 43.87 | 42.43 | 43.09 | 35,367 | -0.68(-1.54%) |
May 08, 2020 | 43.09 | 44.51 | 43.09 | 43.77 | 48,309 | +1.57(+3.72%) |
May 07, 2020 | 41.16 | 42.68 | 41.16 | 42.20 | 50,094 | +1.58(+3.89%) |
May 06, 2020 | 41.09 | 41.57 | 40.28 | 40.62 | 27,564 | -0.56(-1.35%) |
May 05, 2020 | 41.16 | 42.73 | 40.45 | 41.17 | 33,814 | +0.65(+1.59%) |
May 04, 2020 | 40.20 | 41.15 | 39.96 | 40.53 | 33,174 | -0.30(-0.73%) |
May 01, 2020 | 41.31 | 41.31 | 40.22 | 40.83 | 33,212 | -1.22(-2.91%) |
Apr 30, 2020 | 43.92 | 43.92 | 41.87 | 42.05 | 72,315 | -2.88(-6.41%) |
Apr 29, 2020 | 44.31 | 46.04 | 43.17 | 44.93 | 132,595 | +1.76(+4.07%) |
Apr 28, 2020 | 43.71 | 43.90 | 42.74 | 43.17 | 32,624 | +0.01(+0.02%) |
Apr 27, 2020 | 42.33 | 43.72 | 42.33 | 43.16 | 31,900 | +1.35(+3.23%) |
Apr 24, 2020 | 41.41 | 42.32 | 40.93 | 41.81 | 37,540 | +0.29(+0.69%) |
Apr 23, 2020 | 41.73 | 42.43 | 41.02 | 41.52 | 31,913 | -0.15(-0.36%) |
Apr 22, 2020 | 40.68 | 41.94 | 40.01 | 41.67 | 38,692 | +1.76(+4.41%) |
Apr 21, 2020 | 39.31 | 40.89 | 38.01 | 39.91 | 66,462 | -0.57(-1.42%) |
Apr 20, 2020 | 38.49 | 41.16 | 38.49 | 40.49 | 77,755 | +0.95(+2.41%) |
Apr 17, 2020 | 39.64 | 40.69 | 39.00 | 39.54 | 57,670 | +0.66(+1.71%) |
Apr 16, 2020 | 39.14 | 40.25 | 37.87 | 38.87 | 54,761 | -1.23(-3.07%) |
Apr 15, 2020 | 40.72 | 42.65 | 39.85 | 40.10 | 49,352 | -2.07(-4.92%) |
Apr 14, 2020 | 42.91 | 43.00 | 41.96 | 42.17 | 50,351 | +0.25(+0.59%) |
Apr 13, 2020 | 41.46 | 42.30 | 41.19 | 41.93 | 27,755 | -0.13(-0.31%) |
Apr 09, 2020 | 43.21 | 43.57 | 41.29 | 42.05 | 61,702 | -0.02(-0.05%) |
Apr 08, 2020 | 42.98 | 43.09 | 39.82 | 42.07 | 55,496 | +0.17(+0.40%) |
Apr 07, 2020 | 42.41 | 45.62 | 41.29 | 41.91 | 144,606 | +0.15(+0.36%) |
Apr 06, 2020 | 38.95 | 42.11 | 38.95 | 41.76 | 72,404 | +3.88(+10.24%) |
Apr 03, 2020 | 38.33 | 38.80 | 36.90 | 37.88 | 39,824 | -0.71(-1.85%) |
Apr 02, 2020 | 36.78 | 38.59 | 36.78 | 38.59 | 94,664 | +1.05(+2.80%) |