Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 41.64 | 42.32 | 41.45 | 42.19 | 619,718 | +0.56(+1.35%) |
Jun 29, 2020 | 41.53 | 41.92 | 40.76 | 41.63 | 1,194,832 | +0.60(+1.46%) |
Jun 26, 2020 | 41.92 | 42.10 | 40.93 | 41.03 | 1,910,418 | -1.21(-2.87%) |
Jun 25, 2020 | 41.84 | 42.26 | 41.46 | 42.24 | 770,788 | +0.18(+0.44%) |
Jun 24, 2020 | 43.60 | 43.60 | 42.03 | 42.06 | 899,830 | -1.99(-4.51%) |
Jun 23, 2020 | 44.54 | 44.91 | 43.85 | 44.04 | 716,328 | +0.10(+0.22%) |
Jun 22, 2020 | 44.25 | 44.39 | 43.55 | 43.95 | 532,531 | -0.35(-0.79%) |
Jun 19, 2020 | 45.51 | 45.69 | 44.16 | 44.30 | 1,192,915 | -0.58(-1.29%) |
Jun 18, 2020 | 44.70 | 45.49 | 44.26 | 44.88 | 798,794 | -0.18(-0.39%) |
Jun 17, 2020 | 44.89 | 45.17 | 43.92 | 45.05 | 1,032,548 | +0.30(+0.67%) |
Jun 16, 2020 | 46.00 | 46.00 | 44.30 | 44.76 | 1,053,545 | +0.40(+0.91%) |
Jun 15, 2020 | 42.60 | 44.56 | 42.17 | 44.35 | 1,070,593 | +0.09(+0.20%) |
Jun 12, 2020 | 44.72 | 45.21 | 42.95 | 44.26 | 913,381 | +1.12(+2.59%) |
Jun 11, 2020 | 44.76 | 45.27 | 42.91 | 43.15 | 1,243,351 | -3.30(-7.11%) |
Jun 10, 2020 | 47.08 | 47.23 | 45.74 | 46.45 | 838,877 | -0.62(-1.33%) |
Jun 09, 2020 | 47.66 | 47.66 | 46.02 | 47.08 | 1,119,322 | -0.98(-2.05%) |
Jun 08, 2020 | 46.56 | 48.08 | 46.38 | 48.06 | 1,051,583 | +2.12(+4.61%) |
Jun 05, 2020 | 47.80 | 48.67 | 45.85 | 45.94 | 1,243,678 | -0.98(-2.08%) |
Jun 04, 2020 | 45.49 | 46.95 | 45.23 | 46.92 | 1,347,578 | +0.97(+2.11%) |
Jun 03, 2020 | 46.39 | 46.86 | 45.33 | 45.95 | 993,073 | +0.22(+0.48%) |
Jun 02, 2020 | 45.64 | 46.31 | 45.56 | 45.73 | 971,191 | +0.08(+0.17%) |
Jun 01, 2020 | 44.05 | 45.97 | 44.05 | 45.65 | 1,293,586 | +1.66(+3.76%) |
May 29, 2020 | 44.42 | 44.59 | 43.30 | 44.00 | 1,090,629 | -0.48(-1.08%) |
May 28, 2020 | 46.46 | 46.92 | 44.22 | 44.48 | 1,119,672 | -1.62(-3.52%) |
May 27, 2020 | 44.44 | 46.22 | 44.11 | 46.10 | 1,477,642 | +2.76(+6.37%) |
May 26, 2020 | 44.31 | 44.79 | 43.21 | 43.34 | 1,189,341 | +0.23(+0.53%) |
May 22, 2020 | 43.04 | 43.16 | 42.61 | 43.11 | 571,823 | +0.35(+0.82%) |
May 21, 2020 | 42.12 | 43.11 | 42.12 | 42.76 | 1,275,734 | +0.71(+1.70%) |
May 20, 2020 | 41.44 | 42.63 | 41.44 | 42.05 | 780,974 | +1.05(+2.55%) |
May 19, 2020 | 40.97 | 42.00 | 40.85 | 41.00 | 660,565 | -0.38(-0.93%) |
May 18, 2020 | 40.34 | 41.73 | 40.24 | 41.38 | 1,022,450 | +2.56(+6.60%) |
May 15, 2020 | 38.60 | 39.05 | 37.91 | 38.82 | 1,732,338 | -0.04(-0.11%) |
May 14, 2020 | 36.89 | 38.95 | 36.35 | 38.87 | 998,904 | +1.49(+3.99%) |
May 13, 2020 | 38.71 | 38.71 | 37.10 | 37.38 | 1,078,404 | -1.55(-3.98%) |
May 12, 2020 | 40.08 | 40.75 | 38.93 | 38.93 | 1,354,694 | -1.49(-3.69%) |
May 11, 2020 | 40.57 | 41.04 | 39.27 | 40.42 | 1,198,823 | -0.58(-1.42%) |
May 08, 2020 | 39.03 | 41.41 | 39.03 | 41.00 | 1,053,104 | +1.21(+3.04%) |
May 07, 2020 | 39.37 | 40.38 | 39.34 | 39.79 | 509,203 | +1.11(+2.86%) |
May 06, 2020 | 39.88 | 40.08 | 38.66 | 38.68 | 741,721 | -1.03(-2.59%) |
May 05, 2020 | 39.33 | 40.53 | 39.14 | 39.71 | 927,302 | +0.41(+1.04%) |
May 04, 2020 | 38.77 | 39.49 | 37.58 | 39.30 | 980,290 | +0.21(+0.54%) |
May 01, 2020 | 39.63 | 39.70 | 38.67 | 39.09 | 942,710 | -1.10(-2.73%) |
Apr 30, 2020 | 41.43 | 41.94 | 40.12 | 40.19 | 1,524,820 | -2.20(-5.20%) |
Apr 29, 2020 | 42.58 | 43.00 | 41.11 | 42.39 | 2,118,023 | +0.94(+2.27%) |
Apr 28, 2020 | 41.94 | 42.89 | 41.14 | 41.45 | 1,484,327 | +0.54(+1.32%) |
Apr 27, 2020 | 39.28 | 41.22 | 39.27 | 40.91 | 1,866,497 | +1.77(+4.52%) |
Apr 24, 2020 | 36.90 | 39.40 | 36.27 | 39.14 | 2,395,736 | +2.32(+6.29%) |
Apr 23, 2020 | 35.25 | 37.82 | 34.01 | 36.83 | 1,946,948 | +1.44(+4.06%) |
Apr 22, 2020 | 35.43 | 36.00 | 35.01 | 35.39 | 1,047,878 | +0.43(+1.22%) |
Apr 21, 2020 | 35.25 | 36.22 | 34.90 | 34.96 | 987,660 | -0.96(-2.67%) |
Apr 20, 2020 | 37.02 | 37.83 | 35.62 | 35.92 | 1,152,110 | -3.04(-7.81%) |
Apr 17, 2020 | 37.91 | 39.36 | 37.62 | 38.96 | 1,152,367 | +2.58(+7.09%) |
Apr 16, 2020 | 37.24 | 37.39 | 35.54 | 36.38 | 1,415,406 | -0.85(-2.29%) |
Apr 15, 2020 | 38.46 | 39.39 | 37.18 | 37.24 | 863,797 | -2.43(-6.13%) |
Apr 14, 2020 | 40.42 | 41.45 | 39.27 | 39.67 | 1,228,180 | +0.12(+0.31%) |
Apr 13, 2020 | 41.85 | 41.85 | 39.23 | 39.55 | 1,349,671 | -1.56(-3.79%) |
Apr 09, 2020 | 40.22 | 42.31 | 40.22 | 41.10 | 1,320,942 | +1.69(+4.29%) |
Apr 08, 2020 | 37.85 | 40.54 | 37.16 | 39.41 | 1,999,749 | +2.60(+7.05%) |
Apr 07, 2020 | 37.78 | 40.29 | 36.44 | 36.82 | 1,500,438 | +0.23(+0.62%) |
Apr 06, 2020 | 35.82 | 36.94 | 35.18 | 36.59 | 1,573,536 | +1.90(+5.48%) |
Apr 03, 2020 | 35.40 | 36.83 | 34.33 | 34.69 | 1,243,368 | -1.09(-3.04%) |
Apr 02, 2020 | 35.68 | 36.49 | 34.80 | 35.78 | 1,895,820 | +0.06(+0.17%) |