Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 47.19 | 47.54 | 47.14 | 47.47 | 77,368 | +0.25(+0.52%) |
Jun 29, 2020 | 46.89 | 47.32 | 46.80 | 47.22 | 89,650 | +0.44(+0.94%) |
Jun 26, 2020 | 47.43 | 47.55 | 46.71 | 46.78 | 45,876 | -0.66(-1.39%) |
Jun 25, 2020 | 47.03 | 47.51 | 46.89 | 47.44 | 59,257 | +0.46(+0.98%) |
Jun 24, 2020 | 47.58 | 47.58 | 46.89 | 46.99 | 410,486 | -0.96(-2.01%) |
Jun 23, 2020 | 48.26 | 48.37 | 47.87 | 47.95 | 57,099 | -0.01(-0.02%) |
Jun 22, 2020 | 47.98 | 48.07 | 47.72 | 47.96 | 61,395 | +0.07(+0.15%) |
Jun 19, 2020 | 48.58 | 48.64 | 47.83 | 47.88 | 84,016 | -0.06(-0.13%) |
Jun 18, 2020 | 47.81 | 48.09 | 47.77 | 47.95 | 52,482 | -0.11(-0.23%) |
Jun 17, 2020 | 48.09 | 48.31 | 47.90 | 48.06 | 48,420 | +0.25(+0.52%) |
Jun 16, 2020 | 48.00 | 48.03 | 47.42 | 47.81 | 51,288 | +0.71(+1.50%) |
Jun 15, 2020 | 46.24 | 47.26 | 46.13 | 47.10 | 69,114 | +0.24(+0.51%) |
Jun 12, 2020 | 47.37 | 47.37 | 46.36 | 46.86 | 75,164 | +0.24(+0.51%) |
Jun 11, 2020 | 47.84 | 47.86 | 46.57 | 46.63 | 71,689 | -1.81(-3.75%) |
Jun 10, 2020 | 48.60 | 48.80 | 48.35 | 48.44 | 159,175 | +0.16(+0.34%) |
Jun 09, 2020 | 48.42 | 48.52 | 48.12 | 48.28 | 857,580 | -0.49(-1.00%) |
Jun 08, 2020 | 48.31 | 48.77 | 48.21 | 48.77 | 42,199 | +0.59(+1.22%) |
Jun 05, 2020 | 48.09 | 48.44 | 47.89 | 48.18 | 169,396 | +0.41(+0.85%) |
Jun 04, 2020 | 47.83 | 48.12 | 47.67 | 47.77 | 245,928 | -0.27(-0.57%) |
Jun 03, 2020 | 47.84 | 48.15 | 47.77 | 48.04 | 49,303 | +0.48(+1.01%) |
Jun 02, 2020 | 47.54 | 47.62 | 47.34 | 47.56 | 49,822 | +0.13(+0.27%) |
Jun 01, 2020 | 47.15 | 47.59 | 47.15 | 47.44 | 62,763 | +0.35(+0.75%) |
May 29, 2020 | 46.95 | 47.08 | 46.53 | 47.08 | 42,211 | +0.14(+0.29%) |
May 28, 2020 | 46.94 | 47.22 | 46.92 | 46.95 | 32,392 | +0.54(+1.15%) |
May 27, 2020 | 46.14 | 46.43 | 45.91 | 46.41 | 138,565 | +0.56(+1.23%) |
May 26, 2020 | 46.10 | 46.12 | 45.82 | 45.85 | 94,875 | +0.47(+1.04%) |
May 22, 2020 | 45.24 | 45.48 | 45.11 | 45.38 | 23,254 | +0.04(+0.08%) |
May 21, 2020 | 45.83 | 45.83 | 45.31 | 45.34 | 58,316 | -0.54(-1.19%) |
May 20, 2020 | 45.83 | 46.00 | 45.38 | 45.88 | 103,043 | +0.60(+1.32%) |
May 19, 2020 | 45.98 | 45.98 | 45.29 | 45.29 | 49,444 | -0.93(-2.00%) |
May 18, 2020 | 45.87 | 46.35 | 45.77 | 46.21 | 61,464 | +1.04(+2.31%) |
May 15, 2020 | 44.96 | 45.22 | 44.86 | 45.17 | 830,889 | +0.26(+0.59%) |
May 14, 2020 | 44.76 | 45.00 | 44.30 | 44.90 | 59,312 | -0.28(-0.62%) |
May 13, 2020 | 45.61 | 45.73 | 44.96 | 45.19 | 168,623 | -0.51(-1.11%) |
May 12, 2020 | 46.12 | 46.34 | 45.63 | 45.69 | 49,265 | -0.29(-0.63%) |
May 11, 2020 | 45.76 | 46.16 | 45.74 | 45.98 | 60,528 | +0.06(+0.14%) |
May 08, 2020 | 45.30 | 45.94 | 45.30 | 45.92 | 42,982 | +0.90(+2.00%) |
May 07, 2020 | 45.25 | 45.36 | 44.91 | 45.02 | 66,272 | +0.25(+0.55%) |
May 06, 2020 | 45.27 | 45.29 | 44.72 | 44.78 | 542,312 | -0.54(-1.18%) |
May 05, 2020 | 45.40 | 45.57 | 45.17 | 45.31 | 37,375 | -0.05(-0.10%) |
May 04, 2020 | 45.20 | 45.41 | 44.96 | 45.36 | 43,694 | -0.08(-0.18%) |
May 01, 2020 | 45.68 | 45.84 | 45.27 | 45.44 | 55,987 | -0.50(-1.09%) |
Apr 30, 2020 | 46.40 | 46.40 | 45.87 | 45.94 | 65,791 | -0.54(-1.17%) |
Apr 29, 2020 | 46.67 | 46.79 | 46.23 | 46.48 | 55,236 | +0.15(+0.33%) |
Apr 28, 2020 | 46.65 | 46.74 | 46.26 | 46.33 | 67,714 | +0.11(+0.24%) |
Apr 27, 2020 | 46.05 | 46.40 | 45.91 | 46.22 | 54,895 | +0.34(+0.75%) |
Apr 24, 2020 | 45.67 | 46.06 | 45.55 | 45.88 | 63,482 | +0.50(+1.11%) |
Apr 23, 2020 | 45.74 | 45.98 | 45.29 | 45.37 | 43,081 | -0.43(-0.94%) |
Apr 22, 2020 | 45.87 | 46.09 | 45.68 | 45.80 | 45,045 | +0.38(+0.84%) |
Apr 21, 2020 | 45.70 | 45.89 | 45.27 | 45.42 | 60,578 | -0.98(-2.11%) |
Apr 20, 2020 | 46.61 | 47.01 | 46.30 | 46.40 | 58,200 | -0.49(-1.04%) |
Apr 17, 2020 | 46.78 | 47.09 | 46.34 | 46.89 | 66,347 | +0.63(+1.35%) |
Apr 16, 2020 | 46.22 | 46.41 | 45.72 | 46.27 | 35,167 | +0.25(+0.53%) |
Apr 15, 2020 | 46.01 | 46.47 | 45.68 | 46.02 | 107,676 | -0.54(-1.17%) |
Apr 14, 2020 | 45.83 | 46.82 | 45.78 | 46.56 | 110,623 | +1.42(+3.13%) |
Apr 13, 2020 | 45.31 | 45.37 | 44.69 | 45.15 | 43,738 | -0.43(-0.94%) |
Apr 09, 2020 | 45.37 | 46.00 | 44.98 | 45.58 | 130,932 | +0.60(+1.33%) |
Apr 08, 2020 | 44.78 | 45.32 | 44.42 | 44.98 | 143,758 | +0.34(+0.75%) |
Apr 07, 2020 | 45.94 | 45.94 | 44.49 | 44.64 | 804,242 | -0.21(-0.47%) |
Apr 06, 2020 | 44.55 | 45.11 | 44.38 | 44.85 | 55,905 | +1.47(+3.39%) |
Apr 03, 2020 | 43.34 | 43.73 | 42.94 | 43.38 | 88,390 | -0.11(-0.25%) |
Apr 02, 2020 | 42.45 | 43.66 | 42.45 | 43.49 | 45,811 | +1.03(+2.41%) |