Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 43.41 | 44.46 | 42.97 | 44.25 | 139,635 | +0.54(+1.24%) |
Jun 29, 2020 | 42.99 | 44.13 | 42.60 | 43.71 | 138,971 | +1.44(+3.41%) |
Jun 26, 2020 | 42.21 | 43.18 | 42.06 | 42.27 | 176,000 | -0.43(-1.01%) |
Jun 25, 2020 | 41.92 | 42.75 | 41.08 | 42.70 | 155,199 | +0.60(+1.43%) |
Jun 24, 2020 | 43.76 | 43.92 | 41.72 | 42.10 | 151,085 | -2.27(-5.12%) |
Jun 23, 2020 | 43.82 | 44.68 | 43.60 | 44.37 | 97,771 | +1.03(+2.38%) |
Jun 22, 2020 | 41.21 | 43.45 | 41.10 | 43.34 | 157,584 | +1.68(+4.03%) |
Jun 19, 2020 | 42.12 | 42.30 | 41.34 | 41.66 | 180,700 | +0.07(+0.17%) |
Jun 18, 2020 | 41.83 | 42.33 | 40.91 | 41.59 | 101,072 | -0.78(-1.84%) |
Jun 17, 2020 | 43.14 | 43.14 | 42.14 | 42.37 | 101,730 | -0.73(-1.69%) |
Jun 16, 2020 | 44.20 | 44.32 | 42.78 | 43.10 | 90,979 | +0.56(+1.32%) |
Jun 15, 2020 | 40.20 | 42.80 | 40.00 | 42.54 | 86,576 | +0.84(+2.01%) |
Jun 12, 2020 | 43.25 | 43.38 | 40.23 | 41.70 | 223,900 | +0.45(+1.09%) |
Jun 11, 2020 | 43.26 | 43.87 | 41.15 | 41.25 | 198,000 | -4.18(-9.20%) |
Jun 10, 2020 | 47.35 | 47.35 | 44.75 | 45.43 | 162,605 | -2.02(-4.26%) |
Jun 09, 2020 | 48.23 | 48.23 | 45.88 | 47.45 | 160,165 | -1.68(-3.42%) |
Jun 08, 2020 | 48.92 | 50.37 | 48.20 | 49.13 | 133,337 | +0.98(+2.04%) |
Jun 05, 2020 | 46.20 | 49.74 | 46.20 | 48.15 | 243,200 | +3.51(+7.86%) |
Jun 04, 2020 | 45.43 | 45.43 | 43.91 | 44.64 | 107,471 | -1.29(-2.81%) |
Jun 03, 2020 | 45.40 | 46.29 | 45.08 | 45.93 | 153,728 | +1.41(+3.17%) |
Jun 02, 2020 | 46.15 | 46.88 | 44.30 | 44.52 | 369,317 | -1.17(-2.56%) |
Jun 01, 2020 | 46.22 | 46.90 | 45.69 | 45.69 | 117,382 | -0.57(-1.23%) |
May 29, 2020 | 46.50 | 46.84 | 44.87 | 46.26 | 227,300 | +0.26(+0.57%) |
May 28, 2020 | 46.75 | 47.59 | 45.20 | 46.00 | 168,340 | +0.07(+0.15%) |
May 27, 2020 | 44.17 | 46.17 | 43.52 | 45.93 | 274,481 | +2.97(+6.91%) |
May 26, 2020 | 41.27 | 43.83 | 40.81 | 42.96 | 157,458 | +2.77(+6.89%) |
May 22, 2020 | 38.84 | 40.29 | 38.84 | 40.19 | 108,300 | +0.93(+2.37%) |
May 21, 2020 | 39.24 | 40.47 | 39.24 | 39.26 | 100,406 | -0.25(-0.63%) |
May 20, 2020 | 39.75 | 40.00 | 38.72 | 39.51 | 174,771 | +0.72(+1.86%) |
May 19, 2020 | 41.17 | 41.17 | 38.69 | 38.79 | 111,291 | -2.60(-6.28%) |
May 18, 2020 | 41.15 | 41.71 | 39.65 | 41.39 | 176,671 | +2.19(+5.59%) |
May 15, 2020 | 38.29 | 39.46 | 37.99 | 39.20 | 235,100 | +0.66(+1.71%) |
May 14, 2020 | 37.96 | 38.84 | 37.35 | 38.54 | 175,336 | -0.28(-0.72%) |
May 13, 2020 | 41.07 | 41.07 | 37.72 | 38.82 | 168,362 | -2.76(-6.64%) |
May 12, 2020 | 43.32 | 43.34 | 41.05 | 41.58 | 215,955 | -1.77(-4.08%) |
May 11, 2020 | 44.30 | 44.97 | 43.25 | 43.35 | 252,365 | -1.78(-3.94%) |
May 08, 2020 | 43.63 | 45.16 | 43.45 | 45.13 | 138,700 | +2.30(+5.37%) |
May 07, 2020 | 41.66 | 42.92 | 41.66 | 42.83 | 167,441 | +1.07(+2.56%) |
May 06, 2020 | 43.94 | 44.00 | 41.70 | 41.76 | 276,270 | -2.12(-4.83%) |
May 05, 2020 | 44.24 | 45.59 | 43.65 | 43.88 | 176,441 | +0.16(+0.37%) |
May 04, 2020 | 46.32 | 46.91 | 43.58 | 43.72 | 276,937 | -3.25(-6.92%) |
May 01, 2020 | 50.47 | 50.47 | 45.01 | 46.97 | 471,300 | -9.07(-16.18%) |
Apr 30, 2020 | 55.08 | 57.07 | 54.74 | 56.04 | 167,235 | -0.44(-0.78%) |
Apr 29, 2020 | 55.00 | 56.81 | 54.53 | 56.48 | 115,179 | +2.94(+5.49%) |
Apr 28, 2020 | 53.42 | 54.17 | 52.59 | 53.54 | 125,150 | +1.39(+2.67%) |
Apr 27, 2020 | 50.40 | 52.67 | 50.40 | 52.15 | 123,920 | +2.28(+4.57%) |
Apr 24, 2020 | 48.85 | 49.95 | 48.64 | 49.87 | 76,300 | +1.17(+2.40%) |
Apr 23, 2020 | 48.28 | 49.45 | 48.07 | 48.70 | 78,269 | +0.65(+1.35%) |
Apr 22, 2020 | 47.84 | 48.71 | 47.29 | 48.05 | 69,076 | +0.90(+1.91%) |
Apr 21, 2020 | 46.31 | 47.51 | 46.03 | 47.15 | 94,940 | -0.65(-1.36%) |
Apr 20, 2020 | 48.18 | 49.44 | 47.01 | 47.80 | 75,861 | -1.67(-3.38%) |
Apr 17, 2020 | 48.82 | 50.42 | 48.56 | 49.47 | 104,000 | +2.35(+4.99%) |
Apr 16, 2020 | 47.91 | 49.72 | 45.56 | 47.12 | 136,444 | -0.52(-1.09%) |
Apr 15, 2020 | 48.52 | 48.92 | 47.08 | 47.64 | 158,430 | -2.42(-4.83%) |
Apr 14, 2020 | 49.60 | 50.37 | 49.05 | 50.06 | 117,966 | +1.63(+3.37%) |
Apr 13, 2020 | 51.28 | 52.27 | 47.93 | 48.43 | 86,655 | -3.19(-6.18%) |
Apr 09, 2020 | 48.60 | 51.98 | 48.19 | 51.62 | 129,100 | +4.03(+8.47%) |
Apr 08, 2020 | 48.12 | 48.69 | 46.67 | 47.59 | 119,836 | +0.53(+1.13%) |
Apr 07, 2020 | 46.32 | 49.15 | 45.50 | 47.06 | 146,999 | +1.24(+2.71%) |
Apr 06, 2020 | 43.85 | 45.99 | 43.62 | 45.82 | 122,898 | +3.38(+7.96%) |
Apr 03, 2020 | 43.32 | 44.59 | 41.18 | 42.44 | 100,200 | -1.48(-3.37%) |
Apr 02, 2020 | 43.08 | 45.36 | 42.10 | 43.92 | 100,691 | +0.47(+1.08%) |