Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 42.93 | 43.82 | 42.93 | 43.06 | 112,261 | +0.15(+0.34%) |
Jun 29, 2020 | 42.05 | 43.35 | 42.05 | 42.92 | 87,833 | +1.28(+3.08%) |
Jun 26, 2020 | 41.80 | 42.06 | 41.09 | 41.64 | 224,104 | -0.60(-1.42%) |
Jun 25, 2020 | 41.60 | 42.33 | 41.08 | 42.23 | 101,385 | +0.55(+1.32%) |
Jun 24, 2020 | 42.10 | 42.10 | 40.49 | 41.68 | 140,836 | -0.94(-2.21%) |
Jun 23, 2020 | 42.61 | 43.16 | 42.47 | 42.63 | 98,182 | +0.51(+1.22%) |
Jun 22, 2020 | 42.51 | 43.02 | 41.96 | 42.11 | 72,896 | -0.71(-1.66%) |
Jun 19, 2020 | 43.52 | 43.99 | 42.29 | 42.83 | 252,650 | -0.64(-1.47%) |
Jun 18, 2020 | 42.68 | 43.86 | 42.68 | 43.47 | 87,579 | +0.37(+0.87%) |
Jun 17, 2020 | 43.67 | 43.91 | 42.55 | 43.09 | 128,231 | -0.39(-0.89%) |
Jun 16, 2020 | 44.67 | 45.28 | 43.20 | 43.48 | 205,141 | +0.20(+0.46%) |
Jun 15, 2020 | 42.00 | 44.15 | 42.00 | 43.28 | 120,231 | +0.24(+0.56%) |
Jun 12, 2020 | 44.92 | 45.17 | 42.22 | 43.04 | 256,910 | -0.61(-1.40%) |
Jun 11, 2020 | 43.76 | 44.90 | 43.42 | 43.66 | 185,240 | -1.53(-3.38%) |
Jun 10, 2020 | 46.77 | 46.77 | 45.02 | 45.18 | 112,135 | -1.50(-3.21%) |
Jun 09, 2020 | 46.48 | 47.43 | 45.88 | 46.68 | 188,693 | -0.61(-1.29%) |
Jun 08, 2020 | 48.89 | 49.26 | 46.97 | 47.29 | 211,142 | -1.11(-2.29%) |
Jun 05, 2020 | 47.19 | 49.27 | 45.44 | 48.40 | 211,071 | +2.83(+6.20%) |
Jun 04, 2020 | 45.05 | 45.66 | 43.59 | 45.58 | 173,054 | +0.00(+0.00%) |
Jun 03, 2020 | 45.05 | 46.16 | 44.76 | 45.58 | 99,172 | +1.28(+2.90%) |
Jun 02, 2020 | 43.10 | 44.53 | 42.37 | 44.29 | 111,934 | +1.47(+3.44%) |
Jun 01, 2020 | 43.24 | 43.41 | 42.75 | 42.82 | 153,545 | -0.22(-0.50%) |
May 29, 2020 | 43.90 | 44.18 | 42.45 | 43.04 | 191,675 | -1.18(-2.66%) |
May 28, 2020 | 44.93 | 45.13 | 44.00 | 44.22 | 141,403 | -0.12(-0.27%) |
May 27, 2020 | 44.62 | 45.27 | 44.17 | 44.34 | 192,228 | +0.36(+0.83%) |
May 26, 2020 | 45.09 | 45.32 | 43.75 | 43.97 | 235,364 | +0.39(+0.88%) |
May 22, 2020 | 43.57 | 44.40 | 43.53 | 43.59 | 154,595 | +0.12(+0.27%) |
May 21, 2020 | 43.16 | 43.83 | 43.14 | 43.47 | 130,288 | +0.12(+0.27%) |
May 20, 2020 | 42.18 | 43.77 | 41.95 | 43.35 | 164,393 | +1.87(+4.50%) |
May 19, 2020 | 41.45 | 42.86 | 41.35 | 41.48 | 221,256 | -0.03(-0.07%) |
May 18, 2020 | 40.72 | 41.97 | 40.60 | 41.51 | 207,886 | +2.36(+6.02%) |
May 15, 2020 | 38.57 | 39.27 | 38.35 | 39.15 | 259,845 | +0.29(+0.74%) |
May 14, 2020 | 38.45 | 39.25 | 38.35 | 38.87 | 191,276 | -0.51(-1.30%) |
May 13, 2020 | 40.49 | 40.49 | 39.25 | 39.38 | 142,695 | -1.61(-3.92%) |
May 12, 2020 | 42.34 | 43.85 | 40.85 | 40.98 | 205,105 | -1.30(-3.08%) |
May 11, 2020 | 42.61 | 43.24 | 42.29 | 42.29 | 122,793 | -0.97(-2.25%) |
May 08, 2020 | 42.87 | 43.55 | 42.86 | 43.26 | 147,607 | +1.18(+2.80%) |
May 07, 2020 | 42.61 | 43.02 | 41.94 | 42.09 | 150,707 | +0.15(+0.35%) |
May 06, 2020 | 43.41 | 43.60 | 41.52 | 41.94 | 222,021 | -1.37(-3.17%) |
May 05, 2020 | 44.23 | 44.83 | 43.19 | 43.31 | 140,574 | -0.34(-0.77%) |
May 04, 2020 | 43.51 | 43.83 | 42.88 | 43.65 | 165,545 | -0.18(-0.40%) |
May 01, 2020 | 44.01 | 44.74 | 43.28 | 43.82 | 231,893 | -0.82(-1.84%) |
Apr 30, 2020 | 42.78 | 46.38 | 42.17 | 44.64 | 297,985 | -1.77(-3.82%) |
Apr 29, 2020 | 46.00 | 47.51 | 45.23 | 46.42 | 160,531 | +1.58(+3.53%) |
Apr 28, 2020 | 43.54 | 45.40 | 42.93 | 44.83 | 164,518 | +2.12(+4.97%) |
Apr 27, 2020 | 41.79 | 43.19 | 41.72 | 42.71 | 242,396 | +1.23(+2.98%) |
Apr 24, 2020 | 42.41 | 42.41 | 41.17 | 41.48 | 178,127 | -0.81(-1.92%) |
Apr 23, 2020 | 42.88 | 43.06 | 42.23 | 42.29 | 150,188 | -0.36(-0.86%) |
Apr 22, 2020 | 43.76 | 43.76 | 42.55 | 42.65 | 103,527 | -0.33(-0.77%) |
Apr 21, 2020 | 43.07 | 43.85 | 42.78 | 42.98 | 104,855 | -1.12(-2.54%) |
Apr 20, 2020 | 44.54 | 45.67 | 43.69 | 44.10 | 127,278 | -1.30(-2.87%) |
Apr 17, 2020 | 44.43 | 46.34 | 43.54 | 45.41 | 154,880 | +1.52(+3.47%) |
Apr 16, 2020 | 44.10 | 44.92 | 42.32 | 43.89 | 173,496 | -0.08(-0.18%) |
Apr 15, 2020 | 45.34 | 46.96 | 43.73 | 43.96 | 151,696 | -2.95(-6.29%) |
Apr 14, 2020 | 46.78 | 48.23 | 46.24 | 46.92 | 148,343 | +0.12(+0.25%) |
Apr 13, 2020 | 47.62 | 47.68 | 46.42 | 46.80 | 87,616 | -1.41(-2.92%) |
Apr 09, 2020 | 47.08 | 48.68 | 46.86 | 48.21 | 123,647 | +1.84(+3.98%) |
Apr 08, 2020 | 46.92 | 47.09 | 44.37 | 46.36 | 148,040 | -0.25(-0.53%) |
Apr 07, 2020 | 46.65 | 47.01 | 45.59 | 46.61 | 249,651 | +0.78(+1.70%) |
Apr 06, 2020 | 45.39 | 46.20 | 44.07 | 45.83 | 272,843 | +1.54(+3.48%) |
Apr 03, 2020 | 44.28 | 44.91 | 43.15 | 44.29 | 171,994 | -0.07(-0.16%) |
Apr 02, 2020 | 44.21 | 45.98 | 43.91 | 44.36 | 274,205 | -0.45(-1.00%) |