Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 46.48 | 46.63 | 46.45 | 46.45 | 365,803 | -0.15(-0.31%) |
Jun 29, 2020 | 46.56 | 46.60 | 46.46 | 46.60 | 120,150 | +0.05(+0.11%) |
Jun 26, 2020 | 46.64 | 46.64 | 46.41 | 46.55 | 113,886 | +0.06(+0.13%) |
Jun 25, 2020 | 46.51 | 46.54 | 46.41 | 46.49 | 142,570 | -0.03(-0.06%) |
Jun 24, 2020 | 46.60 | 46.60 | 46.39 | 46.51 | 190,379 | -0.09(-0.18%) |
Jun 23, 2020 | 46.63 | 46.67 | 46.53 | 46.60 | 224,801 | -0.01(-0.02%) |
Jun 22, 2020 | 46.61 | 46.70 | 46.57 | 46.61 | 195,074 | +0.05(+0.11%) |
Jun 19, 2020 | 46.56 | 46.61 | 46.50 | 46.56 | 230,483 | -0.07(-0.15%) |
Jun 18, 2020 | 46.63 | 46.63 | 46.51 | 46.63 | 161,457 | +0.12(+0.26%) |
Jun 17, 2020 | 46.63 | 46.72 | 46.47 | 46.51 | 251,155 | -0.09(-0.18%) |
Jun 16, 2020 | 46.50 | 46.59 | 46.43 | 46.59 | 158,734 | +0.05(+0.11%) |
Jun 15, 2020 | 46.38 | 46.57 | 46.29 | 46.54 | 176,958 | +0.15(+0.33%) |
Jun 12, 2020 | 46.39 | 46.47 | 46.22 | 46.38 | 195,131 | +0.04(+0.09%) |
Jun 11, 2020 | 46.61 | 46.61 | 46.28 | 46.34 | 303,760 | -0.31(-0.66%) |
Jun 10, 2020 | 46.47 | 46.65 | 46.40 | 46.65 | 174,592 | +0.21(+0.45%) |
Jun 09, 2020 | 46.57 | 46.57 | 46.40 | 46.44 | 232,130 | -0.01(-0.02%) |
Jun 08, 2020 | 46.37 | 46.45 | 46.37 | 46.45 | 201,785 | +0.14(+0.30%) |
Jun 05, 2020 | 46.10 | 46.32 | 46.09 | 46.32 | 265,718 | +0.23(+0.50%) |
Jun 04, 2020 | 46.21 | 46.26 | 46.08 | 46.08 | 166,780 | -0.09(-0.19%) |
Jun 03, 2020 | 46.18 | 46.25 | 46.14 | 46.17 | 286,040 | -0.03(-0.07%) |
Jun 02, 2020 | 46.12 | 46.20 | 46.06 | 46.20 | 275,755 | +0.10(+0.22%) |
Jun 01, 2020 | 46.05 | 46.13 | 45.92 | 46.10 | 264,222 | +0.01(+0.02%) |
May 29, 2020 | 46.05 | 46.15 | 45.89 | 46.09 | 279,440 | +0.20(+0.43%) |
May 28, 2020 | 45.90 | 46.00 | 45.89 | 45.89 | 192,023 | -0.06(-0.13%) |
May 27, 2020 | 45.93 | 46.01 | 45.85 | 45.95 | 172,775 | +0.11(+0.25%) |
May 26, 2020 | 45.81 | 45.88 | 45.72 | 45.84 | 267,833 | +0.03(+0.06%) |
May 22, 2020 | 45.82 | 45.87 | 45.78 | 45.81 | 160,787 | -0.01(-0.02%) |
May 21, 2020 | 45.81 | 45.89 | 45.77 | 45.82 | 227,667 | +0.07(+0.15%) |
May 20, 2020 | 45.51 | 45.83 | 45.51 | 45.75 | 293,704 | +0.19(+0.41%) |
May 19, 2020 | 45.53 | 45.59 | 45.49 | 45.57 | 326,620 | +0.17(+0.38%) |
May 18, 2020 | 45.37 | 45.49 | 45.34 | 45.39 | 267,227 | +0.07(+0.15%) |
May 15, 2020 | 45.32 | 45.39 | 45.24 | 45.33 | 209,723 | +0.01(+0.02%) |
May 14, 2020 | 45.33 | 45.38 | 45.21 | 45.32 | 166,950 | +0.04(+0.09%) |
May 13, 2020 | 45.21 | 45.47 | 45.21 | 45.28 | 425,063 | +0.08(+0.18%) |
May 12, 2020 | 45.20 | 45.36 | 45.16 | 45.20 | 177,406 | +0.12(+0.27%) |
May 11, 2020 | 45.32 | 45.32 | 45.06 | 45.08 | 255,118 | -0.25(-0.55%) |
May 08, 2020 | 45.36 | 45.45 | 45.15 | 45.33 | 646,414 | +0.00(+0.00%) |
May 07, 2020 | 45.09 | 45.39 | 45.09 | 45.33 | 175,820 | +0.03(+0.08%) |
May 06, 2020 | 45.36 | 45.36 | 45.11 | 45.29 | 192,428 | -0.08(-0.17%) |
May 05, 2020 | 45.38 | 45.40 | 45.23 | 45.37 | 330,731 | -0.04(-0.09%) |
May 04, 2020 | 45.40 | 45.44 | 45.26 | 45.41 | 220,951 | +0.15(+0.34%) |
May 01, 2020 | 45.38 | 45.49 | 45.26 | 45.26 | 355,714 | -0.11(-0.25%) |
Apr 30, 2020 | 45.43 | 45.55 | 45.13 | 45.37 | 284,410 | -0.07(-0.15%) |
Apr 29, 2020 | 45.41 | 45.48 | 45.39 | 45.44 | 375,379 | +0.12(+0.27%) |
Apr 28, 2020 | 45.31 | 45.39 | 45.13 | 45.32 | 170,609 | +0.06(+0.14%) |
Apr 27, 2020 | 45.35 | 45.35 | 45.15 | 45.26 | 298,646 | -0.17(-0.38%) |
Apr 24, 2020 | 45.37 | 45.43 | 45.26 | 45.43 | 242,369 | +0.05(+0.11%) |
Apr 23, 2020 | 45.36 | 45.42 | 45.29 | 45.37 | 237,187 | +0.13(+0.28%) |
Apr 22, 2020 | 45.02 | 45.25 | 44.94 | 45.25 | 251,259 | +0.27(+0.61%) |
Apr 21, 2020 | 45.29 | 45.49 | 44.95 | 44.97 | 505,668 | -0.32(-0.70%) |
Apr 20, 2020 | 45.48 | 45.48 | 45.24 | 45.29 | 260,772 | -0.19(-0.41%) |
Apr 17, 2020 | 45.49 | 45.59 | 45.44 | 45.48 | 306,962 | -0.02(-0.04%) |
Apr 16, 2020 | 45.55 | 45.59 | 45.37 | 45.49 | 281,116 | -0.09(-0.19%) |
Apr 15, 2020 | 45.43 | 45.66 | 45.43 | 45.58 | 270,877 | +0.15(+0.32%) |
Apr 14, 2020 | 45.43 | 45.71 | 45.31 | 45.43 | 519,911 | +0.13(+0.28%) |
Apr 13, 2020 | 45.37 | 45.42 | 45.02 | 45.31 | 385,960 | +0.03(+0.08%) |
Apr 09, 2020 | 44.16 | 45.31 | 44.10 | 45.27 | 408,933 | +0.72(+1.61%) |
Apr 08, 2020 | 44.26 | 44.56 | 44.22 | 44.55 | 252,316 | +0.35(+0.79%) |
Apr 07, 2020 | 44.01 | 44.24 | 44.01 | 44.20 | 327,256 | +0.20(+0.45%) |
Apr 06, 2020 | 43.82 | 44.01 | 43.53 | 44.01 | 184,066 | +0.42(+0.96%) |
Apr 03, 2020 | 43.73 | 43.83 | 43.56 | 43.59 | 203,940 | -0.15(-0.33%) |
Apr 02, 2020 | 43.82 | 43.89 | 43.50 | 43.73 | 101,138 | +0.23(+0.53%) |