Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 45.57 | 47.74 | 45.57 | 47.13 | 95,701 | +1.24(+2.71%) |
Jun 29, 2020 | 44.68 | 46.40 | 44.68 | 45.89 | 141,339 | +2.12(+4.85%) |
Jun 26, 2020 | 43.29 | 44.66 | 43.13 | 43.77 | 221,803 | -0.06(-0.13%) |
Jun 25, 2020 | 42.60 | 43.96 | 42.19 | 43.83 | 150,730 | +0.81(+1.89%) |
Jun 24, 2020 | 45.08 | 45.40 | 42.80 | 43.01 | 237,228 | -2.85(-6.21%) |
Jun 23, 2020 | 46.46 | 47.12 | 45.66 | 45.86 | 187,013 | +0.41(+0.90%) |
Jun 22, 2020 | 44.50 | 45.63 | 44.09 | 45.45 | 127,377 | +0.34(+0.76%) |
Jun 19, 2020 | 44.79 | 45.41 | 44.25 | 45.11 | 331,188 | +1.30(+2.97%) |
Jun 18, 2020 | 42.81 | 43.98 | 42.79 | 43.81 | 112,016 | +0.28(+0.64%) |
Jun 17, 2020 | 45.16 | 45.16 | 43.40 | 43.53 | 90,310 | -1.59(-3.52%) |
Jun 16, 2020 | 46.01 | 46.55 | 44.39 | 45.12 | 79,889 | +1.31(+2.99%) |
Jun 15, 2020 | 41.84 | 44.41 | 41.61 | 43.81 | 104,076 | +0.63(+1.46%) |
Jun 12, 2020 | 44.84 | 45.05 | 41.41 | 43.17 | 141,907 | +0.48(+1.12%) |
Jun 11, 2020 | 43.99 | 44.44 | 42.23 | 42.70 | 181,829 | -3.90(-8.37%) |
Jun 10, 2020 | 49.40 | 49.61 | 46.51 | 46.60 | 84,273 | -3.39(-6.77%) |
Jun 09, 2020 | 50.13 | 51.03 | 49.25 | 49.98 | 91,396 | -1.17(-2.28%) |
Jun 08, 2020 | 52.02 | 53.60 | 51.11 | 51.15 | 117,025 | -0.10(-0.19%) |
Jun 05, 2020 | 50.53 | 52.65 | 50.32 | 51.25 | 159,581 | +3.26(+6.80%) |
Jun 04, 2020 | 45.28 | 48.38 | 45.28 | 47.98 | 140,434 | +2.10(+4.59%) |
Jun 03, 2020 | 44.90 | 46.39 | 44.90 | 45.88 | 120,874 | +2.28(+5.22%) |
Jun 02, 2020 | 42.55 | 44.47 | 42.45 | 43.61 | 113,768 | +1.36(+3.21%) |
Jun 01, 2020 | 42.57 | 43.79 | 42.19 | 42.25 | 171,766 | -0.61(-1.42%) |
May 29, 2020 | 43.24 | 43.51 | 41.86 | 42.86 | 140,849 | -1.31(-2.97%) |
May 28, 2020 | 46.92 | 46.92 | 44.04 | 44.17 | 109,565 | -2.07(-4.48%) |
May 27, 2020 | 45.72 | 46.71 | 45.45 | 46.24 | 233,508 | +1.45(+3.25%) |
May 26, 2020 | 44.35 | 44.97 | 43.56 | 44.79 | 161,322 | +2.42(+5.72%) |
May 22, 2020 | 43.49 | 43.49 | 41.86 | 42.36 | 91,936 | -0.91(-2.11%) |
May 21, 2020 | 43.58 | 44.30 | 43.15 | 43.27 | 111,100 | -0.52(-1.19%) |
May 20, 2020 | 42.44 | 44.11 | 42.26 | 43.80 | 125,891 | +2.41(+5.84%) |
May 19, 2020 | 42.59 | 43.04 | 41.30 | 41.38 | 151,387 | -1.44(-3.35%) |
May 18, 2020 | 41.71 | 43.31 | 41.22 | 42.82 | 231,871 | +3.22(+8.14%) |
May 15, 2020 | 38.59 | 40.10 | 37.94 | 39.59 | 136,957 | +1.23(+3.20%) |
May 14, 2020 | 36.73 | 38.63 | 35.68 | 38.37 | 143,189 | +0.81(+2.15%) |
May 13, 2020 | 38.45 | 38.47 | 36.82 | 37.56 | 129,602 | -1.24(-3.19%) |
May 12, 2020 | 41.38 | 41.38 | 38.80 | 38.80 | 154,932 | -2.59(-6.25%) |
May 11, 2020 | 42.25 | 42.39 | 41.38 | 41.38 | 122,479 | -1.85(-4.29%) |
May 08, 2020 | 42.08 | 43.28 | 41.68 | 43.24 | 117,813 | +2.31(+5.64%) |
May 07, 2020 | 40.92 | 41.02 | 39.42 | 40.93 | 205,151 | +0.90(+2.26%) |
May 06, 2020 | 41.33 | 42.16 | 39.08 | 40.02 | 125,532 | -0.40(-0.99%) |
May 05, 2020 | 46.16 | 46.57 | 40.30 | 40.42 | 170,864 | -1.58(-3.76%) |
May 04, 2020 | 40.94 | 42.00 | 40.13 | 42.00 | 138,592 | +0.29(+0.68%) |
May 01, 2020 | 42.30 | 42.78 | 40.18 | 41.71 | 131,592 | -1.40(-3.24%) |
Apr 30, 2020 | 44.04 | 44.04 | 42.49 | 43.11 | 158,612 | -2.28(-5.03%) |
Apr 29, 2020 | 44.65 | 47.05 | 43.90 | 45.39 | 189,290 | +2.27(+5.27%) |
Apr 28, 2020 | 43.21 | 44.79 | 42.89 | 43.12 | 180,850 | +1.48(+3.56%) |
Apr 27, 2020 | 39.31 | 42.04 | 39.31 | 41.64 | 117,119 | +2.68(+6.88%) |
Apr 24, 2020 | 38.05 | 39.27 | 37.84 | 38.96 | 119,706 | +1.17(+3.09%) |
Apr 23, 2020 | 37.53 | 39.05 | 37.53 | 37.79 | 79,541 | +0.30(+0.81%) |
Apr 22, 2020 | 37.79 | 37.83 | 36.97 | 37.48 | 80,841 | +0.53(+1.44%) |
Apr 21, 2020 | 36.12 | 37.15 | 35.62 | 36.95 | 90,191 | -0.59(-1.57%) |
Apr 20, 2020 | 37.03 | 38.43 | 36.18 | 37.54 | 101,508 | -0.73(-1.91%) |
Apr 17, 2020 | 36.80 | 38.70 | 36.80 | 38.27 | 155,050 | +2.14(+5.92%) |
Apr 16, 2020 | 36.93 | 37.42 | 35.11 | 36.13 | 111,054 | -0.62(-1.68%) |
Apr 15, 2020 | 38.12 | 38.59 | 35.42 | 36.75 | 123,810 | -2.77(-7.00%) |
Apr 14, 2020 | 39.76 | 39.92 | 38.63 | 39.52 | 118,952 | +0.82(+2.11%) |
Apr 13, 2020 | 40.46 | 40.65 | 37.95 | 38.70 | 73,473 | -2.25(-5.50%) |
Apr 09, 2020 | 40.65 | 41.41 | 39.60 | 40.95 | 120,547 | +1.63(+4.13%) |
Apr 08, 2020 | 39.19 | 39.79 | 37.55 | 39.33 | 96,478 | +1.06(+2.76%) |
Apr 07, 2020 | 40.56 | 41.80 | 37.75 | 38.27 | 132,624 | -0.59(-1.52%) |
Apr 06, 2020 | 36.12 | 38.93 | 36.12 | 38.86 | 120,844 | +4.35(+12.62%) |
Apr 03, 2020 | 35.93 | 36.28 | 32.46 | 34.51 | 145,057 | -2.12(-5.79%) |
Apr 02, 2020 | 35.84 | 39.09 | 35.21 | 36.63 | 123,986 | -0.17(-0.46%) |