Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 51.90 | 53.05 | 51.06 | 52.47 | 941,570 | +0.45(+0.87%) |
Jun 29, 2020 | 48.72 | 52.49 | 47.47 | 52.02 | 2,574,435 | +7.93(+17.99%) |
Jun 26, 2020 | 44.90 | 45.40 | 42.67 | 44.09 | 1,224,600 | -1.17(-2.59%) |
Jun 25, 2020 | 45.38 | 46.36 | 44.47 | 45.26 | 622,025 | -0.05(-0.11%) |
Jun 24, 2020 | 45.25 | 45.78 | 43.70 | 45.31 | 680,931 | -0.72(-1.56%) |
Jun 23, 2020 | 45.65 | 46.71 | 45.54 | 46.03 | 279,157 | +0.86(+1.90%) |
Jun 22, 2020 | 44.95 | 45.59 | 44.42 | 45.17 | 267,694 | +0.13(+0.29%) |
Jun 19, 2020 | 45.28 | 46.03 | 44.26 | 45.04 | 837,400 | +0.51(+1.15%) |
Jun 18, 2020 | 44.20 | 45.08 | 43.87 | 44.53 | 310,107 | -0.12(-0.27%) |
Jun 17, 2020 | 45.18 | 46.12 | 44.61 | 44.65 | 314,243 | -0.68(-1.50%) |
Jun 16, 2020 | 44.46 | 45.38 | 43.30 | 45.33 | 475,887 | +1.92(+4.42%) |
Jun 15, 2020 | 41.92 | 43.65 | 40.96 | 43.41 | 423,956 | +0.85(+2.00%) |
Jun 12, 2020 | 42.91 | 43.62 | 41.22 | 42.56 | 555,000 | +0.03(+0.07%) |
Jun 11, 2020 | 45.78 | 46.02 | 42.42 | 42.53 | 980,199 | -4.24(-9.07%) |
Jun 10, 2020 | 47.62 | 48.29 | 46.70 | 46.77 | 363,621 | -0.88(-1.85%) |
Jun 09, 2020 | 47.58 | 48.66 | 47.01 | 47.65 | 594,728 | -0.87(-1.79%) |
Jun 08, 2020 | 48.92 | 48.92 | 47.42 | 48.52 | 597,375 | -0.03(-0.06%) |
Jun 05, 2020 | 47.26 | 49.36 | 46.68 | 48.55 | 644,900 | +1.63(+3.47%) |
Jun 04, 2020 | 45.29 | 48.06 | 45.07 | 46.92 | 871,224 | +0.80(+1.73%) |
Jun 03, 2020 | 43.82 | 46.74 | 43.01 | 46.12 | 938,806 | +2.54(+5.83%) |
Jun 02, 2020 | 44.92 | 45.16 | 43.15 | 43.58 | 509,261 | -1.00(-2.24%) |
Jun 01, 2020 | 43.55 | 45.21 | 43.47 | 44.58 | 349,098 | +0.63(+1.43%) |
May 29, 2020 | 44.17 | 44.38 | 42.53 | 43.95 | 711,900 | -0.56(-1.26%) |
May 28, 2020 | 45.23 | 45.68 | 44.17 | 44.51 | 403,133 | -0.14(-0.31%) |
May 27, 2020 | 43.27 | 44.72 | 42.48 | 44.65 | 702,216 | +0.11(+0.25%) |
May 26, 2020 | 46.40 | 46.46 | 44.41 | 44.54 | 405,747 | -0.56(-1.24%) |
May 22, 2020 | 45.13 | 45.64 | 44.28 | 45.10 | 530,000 | +0.02(+0.04%) |
May 21, 2020 | 46.27 | 46.27 | 44.13 | 45.08 | 425,209 | -1.02(-2.21%) |
May 20, 2020 | 43.39 | 46.28 | 42.80 | 46.10 | 1,038,137 | +3.51(+8.24%) |
May 19, 2020 | 42.89 | 43.59 | 42.33 | 42.59 | 415,549 | -0.72(-1.66%) |
May 18, 2020 | 42.06 | 43.66 | 42.06 | 43.31 | 623,973 | +1.85(+4.46%) |
May 15, 2020 | 40.28 | 41.70 | 39.88 | 41.46 | 709,400 | +1.18(+2.93%) |
May 14, 2020 | 40.42 | 41.45 | 39.35 | 40.28 | 565,782 | -0.73(-1.78%) |
May 13, 2020 | 42.93 | 44.41 | 40.87 | 41.01 | 854,585 | -2.00(-4.64%) |
May 12, 2020 | 44.28 | 45.83 | 42.92 | 43.01 | 794,053 | -1.20(-2.70%) |
May 11, 2020 | 41.31 | 45.13 | 41.24 | 44.20 | 808,673 | +2.13(+5.06%) |
May 08, 2020 | 43.29 | 43.73 | 41.19 | 42.07 | 566,500 | -0.28(-0.66%) |
May 07, 2020 | 44.16 | 44.68 | 41.32 | 42.35 | 727,164 | +0.61(+1.46%) |
May 06, 2020 | 41.88 | 42.88 | 41.16 | 41.74 | 394,160 | +0.49(+1.19%) |
May 05, 2020 | 41.01 | 41.68 | 40.94 | 41.25 | 413,279 | +0.63(+1.55%) |
May 04, 2020 | 38.46 | 40.77 | 38.03 | 40.62 | 440,476 | +2.09(+5.42%) |
May 01, 2020 | 40.98 | 40.98 | 38.02 | 38.53 | 573,100 | -2.76(-6.68%) |
Apr 30, 2020 | 41.63 | 42.30 | 40.36 | 41.29 | 555,858 | -0.68(-1.62%) |
Apr 29, 2020 | 40.94 | 43.07 | 40.30 | 41.97 | 647,849 | +1.67(+4.14%) |
Apr 28, 2020 | 41.91 | 42.12 | 40.08 | 40.30 | 512,252 | -0.92(-2.23%) |
Apr 27, 2020 | 40.41 | 41.81 | 40.05 | 41.22 | 724,249 | +1.43(+3.59%) |
Apr 24, 2020 | 39.00 | 40.45 | 38.68 | 39.79 | 593,600 | +0.91(+2.34%) |
Apr 23, 2020 | 38.41 | 39.85 | 38.41 | 38.88 | 390,523 | +0.85(+2.24%) |
Apr 22, 2020 | 37.64 | 38.70 | 36.68 | 38.03 | 511,673 | +1.13(+3.06%) |
Apr 21, 2020 | 37.53 | 38.66 | 36.04 | 36.90 | 947,745 | -1.50(-3.91%) |
Apr 20, 2020 | 37.61 | 39.35 | 37.32 | 38.40 | 576,742 | +0.30(+0.79%) |
Apr 17, 2020 | 34.80 | 38.89 | 34.51 | 38.10 | 1,152,500 | +4.39(+13.02%) |
Apr 16, 2020 | 35.53 | 36.14 | 33.47 | 33.71 | 694,850 | -1.79(-5.04%) |
Apr 15, 2020 | 36.28 | 36.68 | 35.15 | 35.50 | 399,150 | -1.71(-4.60%) |
Apr 14, 2020 | 36.46 | 37.43 | 35.36 | 37.21 | 462,528 | +2.31(+6.62%) |
Apr 13, 2020 | 35.89 | 36.00 | 34.45 | 34.90 | 448,700 | -0.79(-2.21%) |
Apr 09, 2020 | 33.76 | 35.76 | 33.61 | 35.69 | 608,400 | +2.30(+6.89%) |
Apr 08, 2020 | 32.80 | 33.81 | 31.27 | 33.39 | 633,170 | +0.76(+2.33%) |
Apr 07, 2020 | 33.15 | 35.28 | 32.50 | 32.63 | 912,933 | +0.63(+1.97%) |
Apr 06, 2020 | 32.12 | 33.00 | 31.19 | 32.00 | 698,254 | +1.20(+3.90%) |
Apr 03, 2020 | 32.43 | 32.86 | 30.50 | 30.80 | 427,800 | -1.78(-5.46%) |
Apr 02, 2020 | 32.35 | 33.22 | 31.40 | 32.58 | 501,110 | +0.36(+1.12%) |