Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 43.30 | 45.86 | 43.30 | 45.54 | 462,642 | +1.71(+3.90%) |
Jun 29, 2020 | 43.26 | 45.00 | 42.52 | 43.83 | 520,042 | +1.45(+3.42%) |
Jun 26, 2020 | 45.82 | 45.82 | 42.11 | 42.38 | 581,400 | -4.52(-9.64%) |
Jun 25, 2020 | 43.46 | 47.05 | 43.44 | 46.90 | 352,856 | +2.77(+6.28%) |
Jun 24, 2020 | 46.12 | 46.54 | 43.97 | 44.13 | 511,342 | -2.92(-6.21%) |
Jun 23, 2020 | 48.34 | 48.96 | 46.77 | 47.05 | 387,018 | -0.18(-0.38%) |
Jun 22, 2020 | 46.75 | 47.63 | 46.05 | 47.23 | 406,651 | -0.08(-0.17%) |
Jun 19, 2020 | 48.04 | 48.14 | 45.92 | 47.31 | 648,500 | +0.02(+0.04%) |
Jun 18, 2020 | 46.15 | 48.55 | 45.97 | 47.29 | 276,985 | +0.18(+0.38%) |
Jun 17, 2020 | 48.72 | 49.28 | 46.76 | 47.11 | 337,762 | -1.86(-3.80%) |
Jun 16, 2020 | 50.33 | 50.43 | 47.62 | 48.97 | 304,697 | +1.77(+3.75%) |
Jun 15, 2020 | 42.86 | 47.62 | 42.86 | 47.20 | 410,962 | +1.45(+3.17%) |
Jun 12, 2020 | 46.19 | 46.81 | 44.00 | 45.75 | 401,100 | +2.18(+5.00%) |
Jun 11, 2020 | 43.71 | 46.35 | 43.54 | 43.57 | 374,478 | -5.36(-10.95%) |
Jun 10, 2020 | 51.91 | 52.09 | 48.67 | 48.93 | 611,988 | -3.70(-7.04%) |
Jun 09, 2020 | 53.73 | 54.40 | 51.83 | 52.63 | 394,057 | -1.80(-3.31%) |
Jun 08, 2020 | 53.99 | 55.23 | 53.34 | 54.44 | 407,024 | +2.59(+4.99%) |
Jun 05, 2020 | 54.41 | 54.41 | 51.11 | 51.85 | 478,654 | +2.54(+5.14%) |
Jun 04, 2020 | 46.43 | 49.32 | 45.95 | 49.32 | 478,097 | +2.60(+5.58%) |
Jun 03, 2020 | 44.36 | 47.38 | 44.35 | 46.71 | 321,176 | +3.98(+9.32%) |
Jun 02, 2020 | 43.69 | 44.33 | 42.18 | 42.73 | 364,890 | -0.08(-0.19%) |
Jun 01, 2020 | 42.63 | 43.81 | 42.13 | 42.81 | 480,340 | +0.80(+1.91%) |
May 29, 2020 | 42.98 | 43.41 | 41.78 | 42.01 | 638,676 | -2.33(-5.25%) |
May 28, 2020 | 47.82 | 47.82 | 44.01 | 44.33 | 510,532 | -2.06(-4.44%) |
May 27, 2020 | 45.51 | 46.52 | 43.50 | 46.39 | 444,412 | +3.79(+8.90%) |
May 26, 2020 | 41.08 | 43.11 | 41.08 | 42.60 | 311,738 | +3.29(+8.36%) |
May 22, 2020 | 40.14 | 40.34 | 38.75 | 39.31 | 130,239 | -0.48(-1.19%) |
May 21, 2020 | 39.56 | 40.40 | 39.36 | 39.79 | 366,666 | +0.17(+0.43%) |
May 20, 2020 | 38.69 | 39.82 | 38.69 | 39.62 | 357,696 | +2.16(+5.76%) |
May 19, 2020 | 38.18 | 39.23 | 37.01 | 37.46 | 326,603 | -1.07(-2.78%) |
May 18, 2020 | 36.88 | 39.11 | 36.44 | 38.53 | 508,945 | +3.84(+11.08%) |
May 15, 2020 | 35.13 | 36.12 | 34.40 | 34.69 | 338,116 | -0.62(-1.77%) |
May 14, 2020 | 32.04 | 35.77 | 31.26 | 35.31 | 821,726 | +2.08(+6.26%) |
May 13, 2020 | 35.68 | 35.77 | 32.88 | 33.23 | 306,885 | -2.93(-8.11%) |
May 12, 2020 | 38.41 | 39.05 | 36.11 | 36.16 | 343,329 | -2.18(-5.68%) |
May 11, 2020 | 40.20 | 40.20 | 37.93 | 38.34 | 698,467 | -2.95(-7.15%) |
May 08, 2020 | 38.86 | 41.49 | 38.86 | 41.29 | 349,626 | +3.65(+9.71%) |
May 07, 2020 | 38.03 | 39.52 | 37.29 | 37.64 | 468,699 | +0.24(+0.64%) |
May 06, 2020 | 39.16 | 39.23 | 37.20 | 37.40 | 284,539 | -1.32(-3.41%) |
May 05, 2020 | 40.29 | 41.52 | 38.49 | 38.72 | 475,241 | -0.29(-0.75%) |
May 04, 2020 | 38.43 | 39.21 | 37.36 | 39.02 | 474,020 | -0.29(-0.73%) |
May 01, 2020 | 39.62 | 40.28 | 38.39 | 39.30 | 437,462 | -1.76(-4.29%) |
Apr 30, 2020 | 40.82 | 41.95 | 39.85 | 41.07 | 634,535 | -1.54(-3.60%) |
Apr 29, 2020 | 42.76 | 43.42 | 41.90 | 42.60 | 775,240 | +1.94(+4.77%) |
Apr 28, 2020 | 41.35 | 42.63 | 40.09 | 40.66 | 539,056 | +1.19(+3.01%) |
Apr 27, 2020 | 36.79 | 40.09 | 36.29 | 39.47 | 561,806 | +3.46(+9.60%) |
Apr 24, 2020 | 36.06 | 36.54 | 34.94 | 36.01 | 421,914 | +0.18(+0.50%) |
Apr 23, 2020 | 35.63 | 37.05 | 35.46 | 35.84 | 314,243 | +0.39(+1.09%) |
Apr 22, 2020 | 35.53 | 36.61 | 34.75 | 35.45 | 332,878 | +1.21(+3.53%) |
Apr 21, 2020 | 34.06 | 35.60 | 33.03 | 34.24 | 633,820 | -1.50(-4.19%) |
Apr 20, 2020 | 34.26 | 36.58 | 33.52 | 35.74 | 493,522 | +0.11(+0.31%) |
Apr 17, 2020 | 32.99 | 36.11 | 32.99 | 35.63 | 770,329 | +3.65(+11.43%) |
Apr 16, 2020 | 34.02 | 35.06 | 31.24 | 31.97 | 709,880 | -2.49(-7.21%) |
Apr 15, 2020 | 35.12 | 35.75 | 33.37 | 34.46 | 467,511 | -2.62(-7.08%) |
Apr 14, 2020 | 39.60 | 40.08 | 36.07 | 37.08 | 605,192 | -1.81(-4.66%) |
Apr 13, 2020 | 42.31 | 42.56 | 38.45 | 38.90 | 504,679 | -3.41(-8.05%) |
Apr 09, 2020 | 39.63 | 43.11 | 39.63 | 42.30 | 773,761 | +4.28(+11.25%) |
Apr 08, 2020 | 37.09 | 38.57 | 36.13 | 38.02 | 1,415,980 | +1.91(+5.29%) |
Apr 07, 2020 | 37.82 | 39.37 | 35.52 | 36.11 | 1,032,569 | +1.18(+3.37%) |
Apr 06, 2020 | 34.62 | 36.62 | 33.17 | 34.93 | 564,780 | +2.83(+8.82%) |
Apr 03, 2020 | 34.29 | 34.29 | 31.16 | 32.10 | 596,676 | -2.13(-6.22%) |
Apr 02, 2020 | 32.43 | 35.35 | 32.43 | 34.23 | 572,052 | +1.47(+4.47%) |