Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 47.21 | 47.21 | 47.01 | 47.13 | 4,654 | +0.14(+0.30%) |
Jun 29, 2020 | 47.09 | 47.43 | 46.93 | 46.99 | 13,688 | -0.10(-0.22%) |
Jun 26, 2020 | 47.12 | 47.18 | 47.03 | 47.09 | 6,756 | +0.04(+0.09%) |
Jun 25, 2020 | 46.97 | 47.17 | 46.97 | 47.05 | 15,111 | +0.01(+0.03%) |
Jun 24, 2020 | 47.13 | 47.13 | 47.03 | 47.04 | 4,896 | +0.08(+0.17%) |
Jun 23, 2020 | 46.90 | 47.02 | 46.90 | 46.95 | 4,834 | -0.00(-0.01%) |
Jun 22, 2020 | 47.01 | 47.01 | 46.91 | 46.96 | 25,630 | +0.04(+0.08%) |
Jun 19, 2020 | 47.01 | 47.01 | 46.87 | 46.92 | 13,204 | +0.05(+0.12%) |
Jun 18, 2020 | 46.87 | 46.87 | 46.87 | 66 | +0.00(+0.00%) | |
Jun 17, 2020 | 46.83 | 47.04 | 46.76 | 46.87 | 10,243 | +0.09(+0.19%) |
Jun 16, 2020 | 46.70 | 46.96 | 46.70 | 46.78 | 14,486 | -0.10(-0.21%) |
Jun 15, 2020 | 46.79 | 46.95 | 46.79 | 46.88 | 4,689 | +0.04(+0.10%) |
Jun 12, 2020 | 46.80 | 47.00 | 46.74 | 46.83 | 30,180 | -0.04(-0.10%) |
Jun 11, 2020 | 46.86 | 46.92 | 46.80 | 46.88 | 1,753 | +0.10(+0.22%) |
Jun 10, 2020 | 46.95 | 46.95 | 46.67 | 46.77 | 7,186 | +0.04(+0.09%) |
Jun 09, 2020 | 46.82 | 46.82 | 46.63 | 46.73 | 48,709 | +0.11(+0.24%) |
Jun 08, 2020 | 46.63 | 46.71 | 46.61 | 46.62 | 3,435 | +0.14(+0.31%) |
Jun 05, 2020 | 46.62 | 46.63 | 46.38 | 46.48 | 11,095 | +0.08(+0.17%) |
Jun 04, 2020 | 46.23 | 46.56 | 46.23 | 46.40 | 6,350 | +0.11(+0.24%) |
Jun 03, 2020 | 46.44 | 46.44 | 46.16 | 46.29 | 6,605 | -0.03(-0.06%) |
Jun 02, 2020 | 46.40 | 46.40 | 46.12 | 46.31 | 3,919 | -0.04(-0.08%) |
Jun 01, 2020 | 46.40 | 46.40 | 46.11 | 46.35 | 2,458 | +0.19(+0.42%) |
May 29, 2020 | 46.39 | 46.39 | 46.04 | 46.16 | 7,545 | +0.11(+0.23%) |
May 28, 2020 | 46.25 | 46.25 | 45.91 | 46.05 | 4,496 | -0.00(-0.01%) |
May 27, 2020 | 45.95 | 46.12 | 45.95 | 46.05 | 7,591 | +0.05(+0.12%) |
May 26, 2020 | 45.89 | 46.21 | 45.89 | 46.00 | 10,553 | +0.03(+0.07%) |
May 22, 2020 | 45.77 | 46.21 | 45.77 | 45.97 | 4,660 | +0.14(+0.31%) |
May 21, 2020 | 45.86 | 45.89 | 45.82 | 45.82 | 2,676 | -0.02(-0.04%) |
May 20, 2020 | 45.60 | 45.84 | 45.59 | 45.84 | 9,115 | +0.25(+0.55%) |
May 19, 2020 | 45.51 | 45.72 | 45.51 | 45.59 | 8,906 | +0.25(+0.56%) |
May 18, 2020 | 45.43 | 45.43 | 45.29 | 45.34 | 4,107 | -0.25(-0.55%) |
May 15, 2020 | 45.40 | 45.59 | 45.23 | 45.59 | 11,783 | +0.17(+0.38%) |
May 14, 2020 | 45.15 | 45.78 | 45.15 | 45.42 | 14,078 | -0.01(-0.03%) |
May 13, 2020 | 45.32 | 45.43 | 45.30 | 45.43 | 4,417 | +0.25(+0.56%) |
May 12, 2020 | 45.05 | 45.18 | 45.03 | 45.18 | 7,074 | +0.12(+0.26%) |
May 11, 2020 | 45.13 | 45.13 | 45.02 | 45.06 | 3,200 | -0.03(-0.07%) |
May 08, 2020 | 45.09 | 45.54 | 45.07 | 45.09 | 3,334 | +0.07(+0.16%) |
May 07, 2020 | 45.44 | 45.44 | 44.94 | 45.02 | 3,994 | +0.12(+0.27%) |
May 06, 2020 | 44.81 | 45.09 | 44.81 | 44.90 | 7,660 | +0.08(+0.18%) |
May 05, 2020 | 44.83 | 44.85 | 44.79 | 44.82 | 15,073 | +0.00(+0.00%) |
May 04, 2020 | 44.91 | 44.91 | 44.82 | 44.82 | 541 | +0.19(+0.43%) |
May 01, 2020 | 44.92 | 44.98 | 44.51 | 44.63 | 11,338 | +0.03(+0.06%) |
Apr 30, 2020 | 44.26 | 44.86 | 44.26 | 44.60 | 21,162 | +0.15(+0.33%) |
Apr 29, 2020 | 44.73 | 44.73 | 44.38 | 44.45 | 9,133 | -0.31(-0.70%) |
Apr 28, 2020 | 44.98 | 45.00 | 44.73 | 44.77 | 5,825 | -0.14(-0.32%) |
Apr 27, 2020 | 44.54 | 44.92 | 44.54 | 44.91 | 4,642 | +0.05(+0.10%) |
Apr 24, 2020 | 44.69 | 45.02 | 44.45 | 44.87 | 6,892 | -0.10(-0.23%) |
Apr 23, 2020 | 45.14 | 45.47 | 44.97 | 44.97 | 7,126 | -0.19(-0.42%) |
Apr 22, 2020 | 45.36 | 45.36 | 45.16 | 45.16 | 2,273 | -0.35(-0.77%) |
Apr 21, 2020 | 45.60 | 45.60 | 45.34 | 45.51 | 12,391 | -0.18(-0.39%) |
Apr 20, 2020 | 45.42 | 45.77 | 45.42 | 45.69 | 2,346 | -0.06(-0.13%) |
Apr 17, 2020 | 45.76 | 45.92 | 45.70 | 45.75 | 18,488 | +0.01(+0.02%) |
Apr 16, 2020 | 45.87 | 45.93 | 45.56 | 45.74 | 4,232 | -0.11(-0.24%) |
Apr 15, 2020 | 46.02 | 46.06 | 45.79 | 45.85 | 18,383 | +0.14(+0.30%) |
Apr 14, 2020 | 45.88 | 45.89 | 45.53 | 45.71 | 3,191 | +0.09(+0.19%) |
Apr 13, 2020 | 46.02 | 46.02 | 45.52 | 45.63 | 6,094 | +0.26(+0.57%) |
Apr 09, 2020 | 45.21 | 45.97 | 45.10 | 45.37 | 9,578 | +0.39(+0.86%) |
Apr 08, 2020 | 45.06 | 45.06 | 44.78 | 44.98 | 2,256 | +0.09(+0.19%) |
Apr 07, 2020 | 45.39 | 45.39 | 44.76 | 44.89 | 4,320 | +0.23(+0.52%) |
Apr 06, 2020 | 44.58 | 44.73 | 44.32 | 44.66 | 4,255 | +0.30(+0.67%) |
Apr 03, 2020 | 44.29 | 44.42 | 44.13 | 44.36 | 1,002 | -0.01(-0.02%) |
Apr 02, 2020 | 44.11 | 44.42 | 44.11 | 44.37 | 8,939 | +0.18(+0.41%) |