Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 46.54 | 48.03 | 46.12 | 47.61 | 316,260 | +0.69(+1.48%) |
Jun 29, 2020 | 44.69 | 47.09 | 44.69 | 46.92 | 275,805 | +2.95(+6.71%) |
Jun 26, 2020 | 45.01 | 45.44 | 43.95 | 43.96 | 563,640 | -1.53(-3.36%) |
Jun 25, 2020 | 44.78 | 45.53 | 43.95 | 45.49 | 260,833 | +0.29(+0.65%) |
Jun 24, 2020 | 46.70 | 47.20 | 44.89 | 45.20 | 363,096 | -1.94(-4.11%) |
Jun 23, 2020 | 47.57 | 47.80 | 46.91 | 47.14 | 274,384 | +0.32(+0.68%) |
Jun 22, 2020 | 45.46 | 46.83 | 44.94 | 46.82 | 291,382 | +0.98(+2.13%) |
Jun 19, 2020 | 47.37 | 48.08 | 45.36 | 45.84 | 649,330 | -0.82(-1.76%) |
Jun 18, 2020 | 46.47 | 47.15 | 44.24 | 46.67 | 378,477 | +0.60(+1.29%) |
Jun 17, 2020 | 46.88 | 46.97 | 45.92 | 46.07 | 242,030 | -0.68(-1.46%) |
Jun 16, 2020 | 47.13 | 47.30 | 45.68 | 46.75 | 308,026 | +1.63(+3.62%) |
Jun 15, 2020 | 41.55 | 45.16 | 41.19 | 45.12 | 380,024 | +1.87(+4.31%) |
Jun 12, 2020 | 43.99 | 44.31 | 42.02 | 43.25 | 316,033 | +1.06(+2.51%) |
Jun 11, 2020 | 43.50 | 44.62 | 42.16 | 42.20 | 331,385 | -3.94(-8.55%) |
Jun 10, 2020 | 47.40 | 47.63 | 45.80 | 46.14 | 259,935 | -1.44(-3.03%) |
Jun 09, 2020 | 47.71 | 48.19 | 47.10 | 47.58 | 233,537 | -0.87(-1.79%) |
Jun 08, 2020 | 49.04 | 49.43 | 48.26 | 48.45 | 332,649 | -0.18(-0.38%) |
Jun 05, 2020 | 48.73 | 49.41 | 48.38 | 48.63 | 493,549 | +1.95(+4.18%) |
Jun 04, 2020 | 45.28 | 47.43 | 44.57 | 46.68 | 368,165 | +0.50(+1.08%) |
Jun 03, 2020 | 45.68 | 47.12 | 45.24 | 46.18 | 417,923 | +1.44(+3.22%) |
Jun 02, 2020 | 44.06 | 44.75 | 43.63 | 44.73 | 361,465 | +0.95(+2.17%) |
Jun 01, 2020 | 44.02 | 44.39 | 43.58 | 43.78 | 284,643 | -0.19(-0.44%) |
May 29, 2020 | 43.29 | 44.16 | 42.55 | 43.97 | 405,259 | +0.77(+1.79%) |
May 28, 2020 | 45.92 | 45.92 | 42.95 | 43.20 | 291,971 | -1.92(-4.25%) |
May 27, 2020 | 44.60 | 45.18 | 44.21 | 45.12 | 378,997 | +1.80(+4.16%) |
May 26, 2020 | 43.88 | 44.11 | 42.73 | 43.32 | 207,008 | +1.74(+4.17%) |
May 22, 2020 | 41.13 | 41.58 | 40.60 | 41.58 | 232,340 | +0.93(+2.29%) |
May 21, 2020 | 40.91 | 41.50 | 40.49 | 40.65 | 249,608 | -0.19(-0.47%) |
May 20, 2020 | 40.48 | 41.59 | 40.04 | 40.84 | 240,658 | +1.49(+3.78%) |
May 19, 2020 | 41.05 | 41.11 | 39.34 | 39.35 | 328,626 | -1.75(-4.27%) |
May 18, 2020 | 39.79 | 41.44 | 38.84 | 41.11 | 360,786 | +3.38(+8.95%) |
May 15, 2020 | 36.28 | 38.22 | 35.57 | 37.73 | 327,550 | +1.27(+3.47%) |
May 14, 2020 | 35.24 | 36.53 | 34.13 | 36.47 | 346,381 | +0.25(+0.69%) |
May 13, 2020 | 37.53 | 37.83 | 35.68 | 36.22 | 298,766 | -1.82(-4.79%) |
May 12, 2020 | 41.16 | 41.16 | 37.99 | 38.04 | 257,258 | -2.81(-6.88%) |
May 11, 2020 | 41.14 | 41.65 | 40.08 | 40.85 | 377,657 | -0.79(-1.89%) |
May 08, 2020 | 40.24 | 41.66 | 39.97 | 41.64 | 468,956 | +2.43(+6.19%) |
May 07, 2020 | 39.82 | 39.97 | 39.11 | 39.21 | 270,548 | +0.28(+0.71%) |
May 06, 2020 | 39.30 | 40.15 | 38.72 | 38.93 | 216,041 | -0.17(-0.44%) |
May 05, 2020 | 39.44 | 40.19 | 38.97 | 39.11 | 461,497 | +0.55(+1.42%) |
May 04, 2020 | 38.12 | 38.57 | 37.61 | 38.56 | 315,653 | -0.02(-0.05%) |
May 01, 2020 | 38.42 | 38.66 | 37.48 | 38.58 | 265,293 | -0.85(-2.16%) |
Apr 30, 2020 | 40.63 | 40.97 | 39.42 | 39.43 | 475,110 | -2.18(-5.23%) |
Apr 29, 2020 | 41.04 | 41.82 | 40.17 | 41.61 | 362,212 | +2.39(+6.09%) |
Apr 28, 2020 | 39.82 | 40.52 | 38.97 | 39.22 | 351,693 | +0.69(+1.79%) |
Apr 27, 2020 | 36.31 | 38.78 | 36.16 | 38.53 | 292,745 | +2.41(+6.66%) |
Apr 24, 2020 | 35.23 | 36.30 | 34.60 | 36.12 | 308,570 | +0.89(+2.53%) |
Apr 23, 2020 | 33.50 | 36.43 | 32.40 | 35.23 | 692,937 | +0.82(+2.37%) |
Apr 22, 2020 | 34.72 | 35.27 | 33.82 | 34.42 | 373,357 | +0.50(+1.47%) |
Apr 21, 2020 | 34.06 | 34.85 | 33.77 | 33.92 | 296,427 | -1.40(-3.96%) |
Apr 20, 2020 | 35.41 | 37.63 | 34.67 | 35.32 | 279,298 | -1.06(-2.93%) |
Apr 17, 2020 | 36.79 | 37.49 | 36.21 | 36.38 | 341,628 | +1.15(+3.27%) |
Apr 16, 2020 | 34.69 | 35.64 | 33.82 | 35.23 | 453,622 | +0.80(+2.31%) |
Apr 15, 2020 | 36.08 | 36.09 | 34.25 | 34.44 | 341,004 | -2.98(-7.97%) |
Apr 14, 2020 | 39.02 | 39.50 | 36.84 | 37.42 | 327,336 | -0.41(-1.09%) |
Apr 13, 2020 | 39.07 | 39.12 | 37.33 | 37.83 | 220,223 | -1.57(-3.99%) |
Apr 09, 2020 | 37.57 | 39.63 | 37.57 | 39.40 | 356,853 | +2.88(+7.88%) |
Apr 08, 2020 | 36.03 | 36.94 | 34.91 | 36.53 | 322,972 | +1.19(+3.37%) |
Apr 07, 2020 | 36.45 | 36.92 | 34.94 | 35.34 | 379,105 | +0.40(+1.15%) |
Apr 06, 2020 | 33.26 | 35.51 | 33.26 | 34.93 | 458,586 | +3.17(+9.99%) |
Apr 03, 2020 | 33.13 | 33.92 | 31.20 | 31.76 | 342,566 | -1.69(-5.05%) |
Apr 02, 2020 | 32.26 | 34.00 | 32.08 | 33.45 | 407,600 | +0.85(+2.62%) |