Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 42.26 | 43.04 | 41.90 | 42.72 | 743,622 | +0.16(+0.38%) |
Jun 29, 2020 | 41.70 | 43.21 | 41.57 | 42.56 | 858,411 | +1.85(+4.54%) |
Jun 26, 2020 | 40.67 | 41.11 | 39.58 | 40.71 | 1,447,895 | -0.34(-0.82%) |
Jun 25, 2020 | 40.54 | 41.55 | 39.39 | 41.04 | 850,519 | +1.72(+4.38%) |
Jun 24, 2020 | 40.03 | 40.06 | 38.63 | 39.32 | 995,692 | -1.28(-3.16%) |
Jun 23, 2020 | 41.61 | 41.72 | 40.26 | 40.60 | 533,563 | -0.17(-0.42%) |
Jun 22, 2020 | 39.76 | 40.80 | 39.33 | 40.77 | 533,252 | +0.55(+1.36%) |
Jun 19, 2020 | 40.78 | 41.07 | 39.47 | 40.23 | 663,079 | +0.07(+0.17%) |
Jun 18, 2020 | 39.74 | 40.85 | 39.74 | 40.16 | 401,833 | -0.15(-0.38%) |
Jun 17, 2020 | 40.43 | 40.57 | 39.44 | 40.31 | 512,161 | -0.07(-0.17%) |
Jun 16, 2020 | 40.76 | 40.95 | 39.63 | 40.38 | 783,925 | +1.56(+4.02%) |
Jun 15, 2020 | 36.90 | 38.95 | 36.66 | 38.82 | 733,076 | +0.50(+1.30%) |
Jun 12, 2020 | 37.70 | 38.41 | 37.08 | 38.32 | 618,289 | +2.29(+6.35%) |
Jun 11, 2020 | 38.36 | 38.70 | 35.91 | 36.03 | 603,424 | -4.18(-10.39%) |
Jun 10, 2020 | 40.83 | 41.34 | 40.14 | 40.21 | 470,298 | -0.87(-2.12%) |
Jun 09, 2020 | 41.19 | 41.31 | 40.50 | 41.08 | 416,569 | -1.09(-2.59%) |
Jun 08, 2020 | 41.59 | 42.30 | 41.58 | 42.17 | 320,076 | +1.00(+2.42%) |
Jun 05, 2020 | 42.53 | 44.06 | 41.07 | 41.18 | 552,409 | +0.45(+1.11%) |
Jun 04, 2020 | 39.37 | 40.78 | 39.13 | 40.73 | 370,771 | +0.94(+2.36%) |
Jun 03, 2020 | 39.36 | 40.47 | 38.42 | 39.79 | 507,188 | +1.61(+4.21%) |
Jun 02, 2020 | 37.00 | 38.35 | 36.62 | 38.18 | 306,233 | +1.62(+4.43%) |
Jun 01, 2020 | 36.27 | 37.10 | 36.00 | 36.56 | 314,856 | +0.53(+1.46%) |
May 29, 2020 | 36.29 | 37.07 | 35.44 | 36.03 | 501,459 | -0.85(-2.31%) |
May 28, 2020 | 38.72 | 39.02 | 36.72 | 36.88 | 380,117 | -0.94(-2.48%) |
May 27, 2020 | 37.54 | 38.25 | 37.30 | 37.82 | 407,246 | +1.38(+3.78%) |
May 26, 2020 | 36.36 | 37.00 | 36.10 | 36.44 | 406,701 | +1.50(+4.30%) |
May 22, 2020 | 34.91 | 35.04 | 34.36 | 34.94 | 205,992 | +0.21(+0.61%) |
May 21, 2020 | 35.12 | 35.46 | 34.54 | 34.73 | 409,068 | -0.47(-1.33%) |
May 20, 2020 | 35.13 | 35.79 | 34.72 | 35.20 | 357,372 | +0.74(+2.14%) |
May 19, 2020 | 33.77 | 34.96 | 33.27 | 34.46 | 403,737 | +0.30(+0.87%) |
May 18, 2020 | 33.21 | 34.41 | 33.03 | 34.16 | 474,777 | +2.66(+8.45%) |
May 15, 2020 | 30.41 | 31.95 | 29.85 | 31.50 | 732,822 | +0.93(+3.04%) |
May 14, 2020 | 29.84 | 30.58 | 29.17 | 30.57 | 466,406 | -0.15(-0.50%) |
May 13, 2020 | 32.54 | 32.54 | 30.57 | 30.73 | 392,059 | -2.23(-6.77%) |
May 12, 2020 | 34.31 | 34.55 | 32.84 | 32.96 | 355,396 | -1.35(-3.94%) |
May 11, 2020 | 34.17 | 34.64 | 33.56 | 34.31 | 569,210 | -0.53(-1.51%) |
May 08, 2020 | 33.48 | 34.84 | 33.25 | 34.84 | 315,200 | +2.18(+6.69%) |
May 07, 2020 | 33.34 | 33.80 | 32.47 | 32.65 | 556,426 | -0.04(-0.12%) |
May 06, 2020 | 33.14 | 33.35 | 32.38 | 32.69 | 305,713 | -0.44(-1.33%) |
May 05, 2020 | 33.88 | 34.39 | 32.93 | 33.13 | 472,487 | -0.19(-0.57%) |
May 04, 2020 | 33.47 | 34.24 | 32.75 | 33.32 | 390,788 | -0.75(-2.19%) |
May 01, 2020 | 34.19 | 34.60 | 33.51 | 34.07 | 602,837 | -1.17(-3.32%) |
Apr 30, 2020 | 35.51 | 36.47 | 34.93 | 35.24 | 2,179,082 | -1.30(-3.56%) |
Apr 29, 2020 | 34.86 | 36.98 | 34.25 | 36.54 | 852,354 | +2.90(+8.63%) |
Apr 28, 2020 | 33.92 | 34.25 | 32.99 | 33.64 | 468,770 | +0.64(+1.94%) |
Apr 27, 2020 | 31.66 | 33.47 | 31.51 | 33.00 | 428,594 | +1.60(+5.09%) |
Apr 24, 2020 | 31.19 | 31.61 | 30.42 | 31.40 | 790,036 | +0.42(+1.36%) |
Apr 23, 2020 | 30.43 | 31.53 | 30.35 | 30.98 | 932,521 | +0.74(+2.44%) |
Apr 22, 2020 | 29.91 | 30.36 | 29.49 | 30.24 | 582,047 | +1.02(+3.47%) |
Apr 21, 2020 | 29.04 | 29.44 | 28.79 | 29.22 | 1,040,705 | -0.73(-2.43%) |
Apr 20, 2020 | 29.88 | 30.44 | 29.30 | 29.95 | 334,459 | -0.78(-2.53%) |
Apr 17, 2020 | 29.79 | 30.79 | 28.92 | 30.73 | 453,328 | +2.45(+8.67%) |
Apr 16, 2020 | 28.34 | 28.95 | 27.38 | 28.27 | 475,130 | -0.19(-0.67%) |
Apr 15, 2020 | 29.31 | 29.31 | 28.32 | 28.47 | 424,791 | -2.10(-6.86%) |
Apr 14, 2020 | 30.38 | 30.86 | 30.08 | 30.56 | 498,996 | +0.84(+2.82%) |
Apr 13, 2020 | 30.93 | 30.93 | 29.23 | 29.72 | 434,203 | -1.32(-4.27%) |
Apr 09, 2020 | 29.60 | 31.37 | 29.51 | 31.05 | 536,963 | +2.21(+7.67%) |
Apr 08, 2020 | 27.23 | 29.41 | 27.02 | 28.84 | 455,361 | +1.93(+7.15%) |
Apr 07, 2020 | 27.72 | 28.41 | 26.72 | 26.91 | 487,891 | +0.59(+2.24%) |
Apr 06, 2020 | 25.76 | 26.66 | 25.70 | 26.32 | 1,031,167 | +1.84(+7.51%) |
Apr 03, 2020 | 25.26 | 25.78 | 24.26 | 24.48 | 581,666 | -0.92(-3.64%) |
Apr 02, 2020 | 24.46 | 25.68 | 24.45 | 25.41 | 638,679 | +0.71(+2.86%) |