Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 54.44 | 54.54 | 53.37 | 53.49 | 664,556 | -1.18(-2.16%) |
Jun 29, 2020 | 56.05 | 56.05 | 54.14 | 54.67 | 564,070 | -0.83(-1.50%) |
Jun 26, 2020 | 55.46 | 55.75 | 53.68 | 55.50 | 999,500 | +0.05(+0.09%) |
Jun 25, 2020 | 52.75 | 55.50 | 52.41 | 55.45 | 499,732 | +2.71(+5.14%) |
Jun 24, 2020 | 52.26 | 52.95 | 51.10 | 52.74 | 424,936 | +0.08(+0.15%) |
Jun 23, 2020 | 52.14 | 54.40 | 51.84 | 52.66 | 501,268 | +1.06(+2.05%) |
Jun 22, 2020 | 51.00 | 51.88 | 50.45 | 51.60 | 344,770 | +0.65(+1.28%) |
Jun 19, 2020 | 50.00 | 51.17 | 50.00 | 50.95 | 765,900 | +1.35(+2.72%) |
Jun 18, 2020 | 47.44 | 49.65 | 47.08 | 49.60 | 499,733 | +2.10(+4.42%) |
Jun 17, 2020 | 48.40 | 48.51 | 47.11 | 47.50 | 345,940 | -0.68(-1.41%) |
Jun 16, 2020 | 47.49 | 48.60 | 46.45 | 48.18 | 604,758 | +1.88(+4.06%) |
Jun 15, 2020 | 44.43 | 46.37 | 43.84 | 46.30 | 705,161 | +0.90(+1.98%) |
Jun 12, 2020 | 44.65 | 45.48 | 43.79 | 45.40 | 544,600 | +1.86(+4.27%) |
Jun 11, 2020 | 44.15 | 44.73 | 42.69 | 43.54 | 654,725 | -2.03(-4.45%) |
Jun 10, 2020 | 43.62 | 47.17 | 43.11 | 45.57 | 811,958 | +2.16(+4.98%) |
Jun 09, 2020 | 43.32 | 43.99 | 43.15 | 43.41 | 265,778 | -0.38(-0.87%) |
Jun 08, 2020 | 43.34 | 44.14 | 42.87 | 43.79 | 382,460 | +0.53(+1.23%) |
Jun 05, 2020 | 43.47 | 44.09 | 42.97 | 43.26 | 515,700 | -0.03(-0.07%) |
Jun 04, 2020 | 43.72 | 44.04 | 42.85 | 43.29 | 295,899 | -0.89(-2.01%) |
Jun 03, 2020 | 44.60 | 44.99 | 44.08 | 44.18 | 309,680 | -0.27(-0.61%) |
Jun 02, 2020 | 45.26 | 45.52 | 43.38 | 44.45 | 471,073 | -0.57(-1.27%) |
Jun 01, 2020 | 44.63 | 45.71 | 44.04 | 45.02 | 579,048 | +0.48(+1.08%) |
May 29, 2020 | 43.13 | 44.63 | 43.02 | 44.54 | 425,700 | +0.98(+2.25%) |
May 28, 2020 | 43.64 | 44.69 | 43.39 | 43.56 | 337,191 | +0.25(+0.58%) |
May 27, 2020 | 42.79 | 43.41 | 41.09 | 43.31 | 301,887 | +1.06(+2.51%) |
May 26, 2020 | 43.35 | 43.49 | 41.37 | 42.25 | 254,896 | +0.01(+0.02%) |
May 22, 2020 | 41.51 | 42.49 | 40.93 | 42.24 | 383,000 | +0.80(+1.93%) |
May 21, 2020 | 41.75 | 41.93 | 40.24 | 41.44 | 256,784 | -0.03(-0.07%) |
May 20, 2020 | 41.07 | 41.72 | 40.60 | 41.47 | 634,225 | +1.04(+2.57%) |
May 19, 2020 | 40.79 | 41.45 | 40.10 | 40.43 | 370,183 | -0.69(-1.68%) |
May 18, 2020 | 41.92 | 42.47 | 40.56 | 41.12 | 300,803 | +0.54(+1.33%) |
May 15, 2020 | 40.27 | 41.34 | 39.93 | 40.58 | 422,600 | +0.20(+0.50%) |
May 14, 2020 | 38.47 | 40.44 | 38.28 | 40.38 | 464,323 | +1.20(+3.06%) |
May 13, 2020 | 39.78 | 40.21 | 38.35 | 39.18 | 387,927 | -0.94(-2.34%) |
May 12, 2020 | 42.41 | 42.54 | 39.90 | 40.12 | 382,376 | -2.34(-5.51%) |
May 11, 2020 | 41.69 | 42.88 | 41.48 | 42.46 | 497,696 | +0.11(+0.26%) |
May 08, 2020 | 41.17 | 42.40 | 40.49 | 42.35 | 382,700 | +1.57(+3.85%) |
May 07, 2020 | 40.40 | 41.25 | 40.17 | 40.78 | 514,049 | +1.03(+2.59%) |
May 06, 2020 | 38.15 | 40.56 | 38.15 | 39.75 | 482,165 | +1.76(+4.63%) |
May 05, 2020 | 38.39 | 38.74 | 37.74 | 37.99 | 389,547 | +0.26(+0.69%) |
May 04, 2020 | 35.16 | 37.75 | 34.63 | 37.73 | 612,435 | +1.84(+5.13%) |
May 01, 2020 | 37.88 | 38.65 | 35.56 | 35.89 | 490,600 | -2.46(-6.41%) |
Apr 30, 2020 | 36.77 | 38.40 | 36.01 | 38.35 | 690,127 | +0.97(+2.59%) |
Apr 29, 2020 | 36.77 | 37.87 | 36.29 | 37.38 | 692,608 | +1.43(+3.98%) |
Apr 28, 2020 | 35.51 | 36.28 | 34.37 | 35.95 | 469,663 | +1.13(+3.25%) |
Apr 27, 2020 | 34.54 | 35.83 | 34.49 | 34.82 | 371,531 | +0.69(+2.02%) |
Apr 24, 2020 | 33.29 | 34.44 | 32.97 | 34.13 | 485,600 | +0.81(+2.43%) |
Apr 23, 2020 | 32.41 | 34.10 | 32.30 | 33.32 | 733,119 | +1.14(+3.54%) |
Apr 22, 2020 | 32.72 | 32.81 | 32.00 | 32.18 | 275,357 | +0.15(+0.47%) |
Apr 21, 2020 | 32.97 | 33.38 | 31.62 | 32.03 | 218,619 | -1.55(-4.62%) |
Apr 20, 2020 | 32.57 | 34.24 | 32.57 | 33.58 | 539,044 | +0.07(+0.21%) |
Apr 17, 2020 | 33.00 | 33.86 | 32.69 | 33.51 | 631,800 | +1.23(+3.81%) |
Apr 16, 2020 | 32.77 | 33.88 | 32.14 | 32.28 | 369,190 | -0.23(-0.71%) |
Apr 15, 2020 | 31.81 | 33.03 | 31.46 | 32.51 | 742,705 | -0.47(-1.43%) |
Apr 14, 2020 | 33.56 | 34.03 | 32.64 | 32.98 | 834,364 | +0.52(+1.60%) |
Apr 13, 2020 | 33.71 | 34.30 | 31.97 | 32.46 | 684,376 | -2.08(-6.02%) |
Apr 09, 2020 | 35.24 | 36.03 | 34.00 | 34.54 | 349,000 | -0.20(-0.58%) |
Apr 08, 2020 | 33.56 | 35.31 | 33.26 | 34.74 | 308,648 | +1.79(+5.43%) |
Apr 07, 2020 | 33.96 | 34.40 | 32.52 | 32.95 | 310,429 | -0.13(-0.39%) |
Apr 06, 2020 | 32.09 | 33.25 | 32.09 | 33.08 | 225,802 | +2.25(+7.30%) |
Apr 03, 2020 | 30.74 | 31.26 | 29.87 | 30.83 | 274,600 | -0.23(-0.74%) |
Apr 02, 2020 | 30.55 | 31.73 | 30.06 | 31.06 | 364,065 | +0.14(+0.45%) |