Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 44.82 | 45.27 | 44.16 | 44.33 | 486,687 | -0.74(-1.64%) |
Jun 29, 2020 | 44.78 | 45.17 | 44.05 | 45.07 | 307,591 | +0.55(+1.24%) |
Jun 26, 2020 | 44.73 | 45.12 | 44.19 | 44.52 | 799,400 | -0.54(-1.20%) |
Jun 25, 2020 | 44.76 | 45.12 | 44.41 | 45.06 | 366,465 | +0.11(+0.24%) |
Jun 24, 2020 | 44.81 | 45.15 | 43.99 | 44.95 | 616,137 | -0.12(-0.27%) |
Jun 23, 2020 | 44.20 | 45.33 | 43.73 | 45.07 | 559,350 | +1.16(+2.64%) |
Jun 22, 2020 | 44.42 | 44.55 | 43.68 | 43.91 | 320,760 | -0.67(-1.50%) |
Jun 19, 2020 | 45.68 | 46.06 | 44.30 | 44.58 | 498,000 | -0.72(-1.59%) |
Jun 18, 2020 | 45.20 | 46.29 | 44.93 | 45.30 | 367,446 | -0.26(-0.57%) |
Jun 17, 2020 | 46.00 | 46.33 | 45.35 | 45.56 | 539,985 | -0.19(-0.42%) |
Jun 16, 2020 | 45.79 | 46.48 | 45.26 | 45.75 | 501,199 | +1.28(+2.88%) |
Jun 15, 2020 | 42.88 | 44.73 | 42.43 | 44.47 | 1,085,293 | +0.64(+1.46%) |
Jun 12, 2020 | 43.25 | 44.25 | 42.76 | 43.83 | 404,700 | +1.41(+3.32%) |
Jun 11, 2020 | 43.66 | 44.24 | 42.28 | 42.42 | 417,825 | -2.46(-5.48%) |
Jun 10, 2020 | 45.94 | 46.20 | 44.55 | 44.88 | 443,090 | -0.41(-0.91%) |
Jun 09, 2020 | 44.62 | 45.70 | 44.26 | 45.29 | 286,196 | +0.15(+0.33%) |
Jun 08, 2020 | 44.90 | 45.73 | 44.25 | 45.14 | 315,872 | +0.51(+1.14%) |
Jun 05, 2020 | 44.17 | 45.63 | 43.80 | 44.63 | 581,800 | +1.31(+3.02%) |
Jun 04, 2020 | 45.52 | 45.80 | 43.07 | 43.32 | 728,710 | -2.30(-5.04%) |
Jun 03, 2020 | 46.14 | 46.67 | 45.41 | 45.62 | 591,735 | -0.33(-0.72%) |
Jun 02, 2020 | 46.53 | 46.90 | 45.83 | 45.95 | 493,704 | -0.37(-0.80%) |
Jun 01, 2020 | 45.98 | 46.68 | 45.30 | 46.32 | 330,478 | +0.67(+1.47%) |
May 29, 2020 | 45.48 | 45.80 | 44.31 | 45.65 | 1,276,100 | -0.11(-0.24%) |
May 28, 2020 | 45.03 | 46.41 | 44.19 | 45.76 | 477,083 | +1.08(+2.42%) |
May 27, 2020 | 45.14 | 45.24 | 43.73 | 44.68 | 885,269 | +0.07(+0.16%) |
May 26, 2020 | 45.00 | 45.24 | 44.19 | 44.61 | 505,049 | +1.30(+3.00%) |
May 22, 2020 | 43.45 | 43.74 | 42.89 | 43.31 | 1,326,600 | -0.28(-0.64%) |
May 21, 2020 | 44.09 | 44.49 | 43.52 | 43.59 | 346,375 | -0.12(-0.27%) |
May 20, 2020 | 43.93 | 44.28 | 43.20 | 43.71 | 1,257,613 | +0.63(+1.46%) |
May 19, 2020 | 43.33 | 43.79 | 42.87 | 43.08 | 625,464 | -0.14(-0.32%) |
May 18, 2020 | 42.99 | 44.22 | 42.20 | 43.22 | 545,745 | +0.88(+2.08%) |
May 15, 2020 | 41.27 | 42.56 | 41.27 | 42.34 | 331,300 | +0.69(+1.66%) |
May 14, 2020 | 40.56 | 41.73 | 39.70 | 41.65 | 376,909 | +0.33(+0.80%) |
May 13, 2020 | 42.00 | 42.67 | 40.69 | 41.32 | 437,545 | -0.84(-1.99%) |
May 12, 2020 | 42.39 | 43.00 | 41.39 | 42.16 | 617,808 | +0.04(+0.09%) |
May 11, 2020 | 41.93 | 42.87 | 41.19 | 42.12 | 1,413,242 | -0.11(-0.26%) |
May 08, 2020 | 42.46 | 42.80 | 41.53 | 42.23 | 363,100 | +0.39(+0.93%) |
May 07, 2020 | 42.29 | 42.98 | 40.88 | 41.84 | 602,460 | +1.28(+3.16%) |
May 06, 2020 | 38.49 | 42.73 | 38.49 | 40.56 | 798,925 | +0.89(+2.24%) |
May 05, 2020 | 37.82 | 40.04 | 37.81 | 39.67 | 549,760 | +1.18(+3.07%) |
May 04, 2020 | 37.18 | 38.54 | 37.09 | 38.49 | 481,916 | +0.71(+1.88%) |
May 01, 2020 | 38.22 | 38.49 | 37.37 | 37.78 | 314,200 | -0.93(-2.40%) |
Apr 30, 2020 | 39.36 | 39.36 | 37.51 | 38.71 | 409,722 | -0.29(-0.74%) |
Apr 29, 2020 | 38.22 | 39.46 | 37.73 | 39.00 | 408,603 | +1.52(+4.06%) |
Apr 28, 2020 | 38.07 | 38.28 | 36.33 | 37.48 | 349,165 | +0.05(+0.13%) |
Apr 27, 2020 | 36.36 | 37.69 | 36.04 | 37.43 | 399,305 | +1.59(+4.42%) |
Apr 24, 2020 | 35.93 | 36.13 | 35.45 | 35.84 | 514,300 | -0.09(-0.26%) |
Apr 23, 2020 | 35.90 | 36.70 | 34.91 | 35.94 | 500,025 | +0.60(+1.70%) |
Apr 22, 2020 | 35.06 | 35.97 | 34.47 | 35.34 | 334,433 | +0.53(+1.52%) |
Apr 21, 2020 | 34.76 | 35.34 | 33.72 | 34.81 | 377,524 | -0.20(-0.57%) |
Apr 20, 2020 | 35.15 | 36.30 | 34.14 | 35.01 | 546,513 | -0.53(-1.49%) |
Apr 17, 2020 | 34.60 | 35.89 | 33.54 | 35.54 | 497,000 | +1.90(+5.65%) |
Apr 16, 2020 | 34.67 | 35.11 | 33.13 | 33.64 | 1,305,153 | -1.08(-3.11%) |
Apr 15, 2020 | 36.40 | 37.00 | 34.52 | 34.72 | 777,218 | -2.39(-6.44%) |
Apr 14, 2020 | 36.64 | 37.51 | 36.24 | 37.11 | 524,782 | +1.25(+3.49%) |
Apr 13, 2020 | 36.05 | 36.61 | 35.23 | 35.86 | 946,505 | -0.32(-0.88%) |
Apr 09, 2020 | 34.89 | 36.37 | 34.01 | 36.18 | 842,900 | +1.81(+5.27%) |
Apr 08, 2020 | 32.81 | 34.75 | 32.32 | 34.37 | 883,967 | +2.09(+6.47%) |
Apr 07, 2020 | 32.69 | 34.80 | 31.99 | 32.28 | 1,238,987 | +0.37(+1.16%) |
Apr 06, 2020 | 30.94 | 32.95 | 30.94 | 31.91 | 1,599,046 | +1.41(+4.62%) |
Apr 03, 2020 | 32.15 | 33.73 | 30.06 | 30.50 | 898,100 | -1.74(-5.40%) |
Apr 02, 2020 | 32.57 | 33.37 | 31.59 | 32.24 | 1,024,003 | -0.51(-1.56%) |