Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 41.69 | 42.49 | 41.69 | 42.27 | 213,938 | +0.56(+1.35%) |
Jun 29, 2020 | 41.36 | 41.71 | 41.19 | 41.71 | 279,233 | +0.61(+1.48%) |
Jun 26, 2020 | 41.85 | 41.85 | 41.00 | 41.10 | 425,151 | -0.92(-2.20%) |
Jun 25, 2020 | 41.47 | 42.08 | 41.26 | 42.02 | 441,432 | +0.41(+0.98%) |
Jun 24, 2020 | 42.33 | 42.33 | 41.32 | 41.61 | 332,558 | -1.05(-2.46%) |
Jun 23, 2020 | 43.04 | 43.06 | 42.64 | 42.66 | 217,280 | +0.06(+0.14%) |
Jun 22, 2020 | 42.40 | 42.65 | 42.15 | 42.60 | 169,059 | +0.16(+0.37%) |
Jun 19, 2020 | 43.38 | 43.38 | 42.33 | 42.45 | 830,809 | -0.38(-0.89%) |
Jun 18, 2020 | 42.51 | 42.90 | 42.46 | 42.83 | 199,028 | +0.03(+0.06%) |
Jun 17, 2020 | 43.31 | 43.31 | 42.70 | 42.80 | 271,128 | -0.36(-0.83%) |
Jun 16, 2020 | 43.59 | 43.59 | 42.48 | 43.16 | 390,535 | +0.83(+1.97%) |
Jun 15, 2020 | 41.06 | 42.49 | 40.91 | 42.32 | 394,667 | +0.34(+0.80%) |
Jun 12, 2020 | 42.54 | 42.54 | 41.25 | 41.99 | 191,284 | +0.58(+1.40%) |
Jun 11, 2020 | 42.97 | 43.07 | 41.40 | 41.41 | 280,612 | -2.73(-6.18%) |
Jun 10, 2020 | 44.62 | 44.68 | 44.09 | 44.13 | 142,630 | -0.53(-1.19%) |
Jun 09, 2020 | 44.65 | 44.85 | 44.45 | 44.66 | 146,912 | -0.53(-1.16%) |
Jun 08, 2020 | 44.72 | 45.19 | 44.63 | 45.19 | 200,665 | +0.69(+1.54%) |
Jun 05, 2020 | 44.39 | 44.83 | 44.32 | 44.51 | 194,590 | +1.19(+2.74%) |
Jun 04, 2020 | 43.08 | 43.38 | 42.97 | 43.32 | 158,829 | +0.05(+0.12%) |
Jun 03, 2020 | 42.92 | 43.38 | 42.92 | 43.27 | 197,461 | +0.69(+1.63%) |
Jun 02, 2020 | 42.27 | 42.57 | 42.26 | 42.57 | 132,900 | +0.42(+1.00%) |
Jun 01, 2020 | 41.95 | 42.26 | 41.86 | 42.15 | 136,741 | +0.09(+0.22%) |
May 29, 2020 | 41.88 | 42.13 | 41.40 | 42.06 | 259,379 | +0.15(+0.35%) |
May 28, 2020 | 42.31 | 42.37 | 41.86 | 41.92 | 187,520 | -0.16(-0.38%) |
May 27, 2020 | 41.89 | 42.07 | 41.33 | 42.07 | 534,606 | +0.84(+2.04%) |
May 26, 2020 | 41.37 | 41.58 | 41.20 | 41.23 | 317,320 | +0.69(+1.71%) |
May 22, 2020 | 40.39 | 40.54 | 40.21 | 40.54 | 184,969 | +0.05(+0.13%) |
May 21, 2020 | 40.64 | 40.82 | 40.37 | 40.49 | 447,894 | -0.30(-0.73%) |
May 20, 2020 | 40.69 | 40.92 | 40.59 | 40.78 | 146,183 | +0.57(+1.41%) |
May 19, 2020 | 40.73 | 40.73 | 40.22 | 40.22 | 309,011 | -0.60(-1.47%) |
May 18, 2020 | 40.44 | 41.03 | 40.44 | 40.82 | 566,215 | +1.37(+3.48%) |
May 15, 2020 | 39.13 | 39.49 | 39.04 | 39.45 | 252,592 | -0.06(-0.15%) |
May 14, 2020 | 38.65 | 39.51 | 38.24 | 39.51 | 228,411 | +0.51(+1.30%) |
May 13, 2020 | 39.65 | 39.65 | 38.68 | 39.00 | 158,043 | -0.74(-1.86%) |
May 12, 2020 | 40.64 | 40.76 | 39.74 | 39.74 | 467,662 | -0.81(-1.99%) |
May 11, 2020 | 40.27 | 40.70 | 40.25 | 40.54 | 179,484 | -0.10(-0.23%) |
May 08, 2020 | 40.38 | 40.64 | 40.26 | 40.64 | 160,881 | +0.83(+2.09%) |
May 07, 2020 | 39.99 | 40.23 | 39.78 | 39.81 | 289,862 | +0.24(+0.62%) |
May 06, 2020 | 40.30 | 40.30 | 39.56 | 39.56 | 220,972 | -0.48(-1.19%) |
May 05, 2020 | 40.24 | 40.48 | 40.01 | 40.04 | 138,956 | +0.28(+0.69%) |
May 04, 2020 | 39.45 | 39.76 | 39.18 | 39.76 | 316,241 | +0.06(+0.16%) |
May 01, 2020 | 40.07 | 40.15 | 39.55 | 39.70 | 120,218 | -1.06(-2.61%) |
Apr 30, 2020 | 41.19 | 41.19 | 40.54 | 40.76 | 136,980 | -0.71(-1.70%) |
Apr 29, 2020 | 41.34 | 41.69 | 41.12 | 41.47 | 243,107 | +0.80(+1.97%) |
Apr 28, 2020 | 41.15 | 41.24 | 40.63 | 40.67 | 242,424 | +0.09(+0.22%) |
Apr 27, 2020 | 40.04 | 40.71 | 40.02 | 40.58 | 318,772 | +0.72(+1.82%) |
Apr 24, 2020 | 39.59 | 39.94 | 39.24 | 39.85 | 183,422 | +0.61(+1.56%) |
Apr 23, 2020 | 39.43 | 39.97 | 39.24 | 39.24 | 312,332 | -0.11(-0.29%) |
Apr 22, 2020 | 39.29 | 39.56 | 39.05 | 39.35 | 164,427 | +0.86(+2.23%) |
Apr 21, 2020 | 38.93 | 39.07 | 38.49 | 38.49 | 449,035 | -1.20(-3.02%) |
Apr 20, 2020 | 39.88 | 40.39 | 39.68 | 39.69 | 225,694 | -0.85(-2.09%) |
Apr 17, 2020 | 40.21 | 40.62 | 39.86 | 40.54 | 474,278 | +1.29(+3.29%) |
Apr 16, 2020 | 39.29 | 39.38 | 38.80 | 39.25 | 290,333 | -0.00(-0.01%) |
Apr 15, 2020 | 39.51 | 39.51 | 38.94 | 39.26 | 264,460 | -1.09(-2.71%) |
Apr 14, 2020 | 39.91 | 40.36 | 39.81 | 40.35 | 1,258,097 | +1.07(+2.73%) |
Apr 13, 2020 | 39.78 | 39.78 | 38.90 | 39.28 | 444,152 | -0.63(-1.57%) |
Apr 09, 2020 | 39.77 | 40.38 | 39.50 | 39.91 | 1,098,901 | +0.75(+1.93%) |
Apr 08, 2020 | 38.28 | 39.30 | 37.90 | 39.15 | 344,284 | +1.37(+3.62%) |
Apr 07, 2020 | 39.15 | 39.15 | 37.77 | 37.78 | 349,241 | +0.03(+0.08%) |
Apr 06, 2020 | 36.76 | 37.99 | 36.74 | 37.75 | 732,324 | +2.19(+6.15%) |
Apr 03, 2020 | 36.02 | 36.23 | 35.17 | 35.57 | 472,950 | -0.52(-1.44%) |
Apr 02, 2020 | 34.93 | 36.10 | 34.92 | 36.09 | 295,095 | +1.10(+3.15%) |