Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 39.54 | 40.44 | 38.56 | 40.29 | 1,178,627 | +0.29(+0.73%) |
Jun 29, 2020 | 38.83 | 40.32 | 38.34 | 39.99 | 922,528 | +1.34(+3.47%) |
Jun 26, 2020 | 39.43 | 39.43 | 37.53 | 38.65 | 2,130,701 | -0.52(-1.33%) |
Jun 25, 2020 | 39.51 | 40.21 | 38.38 | 39.17 | 1,217,190 | -0.81(-2.03%) |
Jun 24, 2020 | 41.22 | 41.51 | 38.90 | 39.98 | 2,488,750 | -1.89(-4.51%) |
Jun 23, 2020 | 43.86 | 43.86 | 41.76 | 41.87 | 1,850,269 | -1.06(-2.47%) |
Jun 22, 2020 | 42.92 | 43.23 | 41.87 | 42.93 | 920,734 | -0.41(-0.94%) |
Jun 19, 2020 | 44.56 | 45.39 | 42.47 | 43.34 | 1,851,510 | -0.82(-1.86%) |
Jun 18, 2020 | 42.67 | 45.15 | 42.46 | 44.16 | 1,019,767 | +0.94(+2.16%) |
Jun 17, 2020 | 44.64 | 44.78 | 42.75 | 43.23 | 1,870,234 | -1.20(-2.70%) |
Jun 16, 2020 | 45.47 | 45.82 | 42.94 | 44.43 | 1,972,266 | +1.58(+3.68%) |
Jun 15, 2020 | 39.89 | 43.46 | 39.50 | 42.85 | 826,879 | +0.43(+1.03%) |
Jun 12, 2020 | 44.91 | 45.74 | 40.79 | 42.41 | 1,079,527 | +0.94(+2.26%) |
Jun 11, 2020 | 41.52 | 42.91 | 40.81 | 41.48 | 1,357,078 | -2.91(-6.55%) |
Jun 10, 2020 | 46.41 | 46.57 | 43.43 | 44.38 | 1,019,943 | -2.31(-4.95%) |
Jun 09, 2020 | 46.85 | 47.68 | 45.99 | 46.69 | 1,104,945 | -1.31(-2.73%) |
Jun 08, 2020 | 50.13 | 50.84 | 47.88 | 48.01 | 1,683,126 | -0.93(-1.91%) |
Jun 05, 2020 | 51.03 | 51.87 | 48.31 | 48.94 | 2,944,648 | +1.38(+2.90%) |
Jun 04, 2020 | 46.93 | 48.46 | 45.64 | 47.56 | 1,329,410 | +0.62(+1.33%) |
Jun 03, 2020 | 46.15 | 47.52 | 46.00 | 46.94 | 670,153 | +1.50(+3.30%) |
Jun 02, 2020 | 46.63 | 46.70 | 44.89 | 45.44 | 846,391 | -0.25(-0.54%) |
Jun 01, 2020 | 43.52 | 45.74 | 43.42 | 45.68 | 898,545 | +2.35(+5.42%) |
May 29, 2020 | 43.62 | 44.52 | 42.81 | 43.34 | 691,991 | -0.92(-2.07%) |
May 28, 2020 | 47.09 | 47.09 | 44.02 | 44.25 | 1,012,847 | -1.50(-3.28%) |
May 27, 2020 | 46.70 | 46.92 | 44.16 | 45.75 | 1,783,112 | +0.95(+2.13%) |
May 26, 2020 | 47.04 | 48.25 | 44.67 | 44.80 | 1,039,719 | +0.48(+1.09%) |
May 22, 2020 | 44.26 | 44.45 | 42.60 | 44.32 | 407,415 | +0.43(+0.99%) |
May 21, 2020 | 43.61 | 44.47 | 43.05 | 43.88 | 978,454 | +0.01(+0.02%) |
May 20, 2020 | 43.95 | 44.92 | 43.57 | 43.87 | 1,119,000 | +0.97(+2.27%) |
May 19, 2020 | 42.13 | 43.85 | 41.65 | 42.90 | 1,676,428 | +0.99(+2.36%) |
May 18, 2020 | 41.10 | 42.21 | 40.59 | 41.91 | 1,866,757 | +3.08(+7.92%) |
May 15, 2020 | 37.74 | 39.43 | 37.66 | 38.83 | 1,452,663 | +0.65(+1.70%) |
May 14, 2020 | 36.30 | 38.64 | 35.06 | 38.18 | 974,546 | +0.79(+2.12%) |
May 13, 2020 | 38.77 | 39.44 | 36.95 | 37.39 | 1,760,014 | -1.85(-4.71%) |
May 12, 2020 | 40.14 | 40.71 | 39.16 | 39.24 | 1,359,319 | -0.57(-1.42%) |
May 11, 2020 | 40.04 | 40.26 | 38.97 | 39.81 | 1,163,046 | -1.24(-3.01%) |
May 08, 2020 | 41.19 | 41.89 | 40.26 | 41.04 | 1,451,391 | +0.89(+2.21%) |
May 07, 2020 | 37.94 | 40.28 | 37.72 | 40.16 | 1,590,227 | +3.32(+9.02%) |
May 06, 2020 | 37.35 | 37.88 | 36.60 | 36.83 | 1,530,544 | +0.51(+1.40%) |
May 05, 2020 | 35.15 | 37.78 | 35.12 | 36.33 | 2,055,062 | +2.53(+7.48%) |
May 04, 2020 | 32.90 | 34.35 | 32.09 | 33.80 | 906,386 | -0.31(-0.91%) |
May 01, 2020 | 34.10 | 34.62 | 33.19 | 34.11 | 907,464 | -1.47(-4.14%) |
Apr 30, 2020 | 36.98 | 37.18 | 34.54 | 35.58 | 1,258,026 | -2.60(-6.82%) |
Apr 29, 2020 | 37.45 | 39.43 | 36.88 | 38.18 | 1,809,936 | +3.00(+8.53%) |
Apr 28, 2020 | 36.54 | 36.94 | 34.25 | 35.18 | 1,241,893 | +0.33(+0.95%) |
Apr 27, 2020 | 33.27 | 35.28 | 32.82 | 34.85 | 1,368,098 | +2.36(+7.26%) |
Apr 24, 2020 | 32.62 | 33.15 | 32.17 | 32.49 | 912,551 | +0.06(+0.17%) |
Apr 23, 2020 | 31.61 | 33.25 | 30.98 | 32.44 | 894,014 | +1.40(+4.50%) |
Apr 22, 2020 | 30.83 | 31.27 | 29.79 | 31.04 | 863,259 | +1.13(+3.79%) |
Apr 21, 2020 | 29.89 | 31.46 | 29.49 | 29.91 | 553,860 | -1.22(-3.91%) |
Apr 20, 2020 | 31.80 | 32.84 | 31.02 | 31.13 | 869,393 | -1.97(-5.96%) |
Apr 17, 2020 | 33.70 | 34.64 | 32.90 | 33.10 | 1,569,249 | +1.44(+4.56%) |
Apr 16, 2020 | 31.02 | 31.88 | 30.01 | 31.65 | 996,895 | +0.36(+1.15%) |
Apr 15, 2020 | 30.07 | 32.25 | 29.72 | 31.30 | 1,144,938 | -0.16(-0.51%) |
Apr 14, 2020 | 31.27 | 32.86 | 30.66 | 31.46 | 1,590,175 | +1.21(+3.99%) |
Apr 13, 2020 | 32.40 | 32.54 | 29.85 | 30.25 | 1,102,219 | -2.13(-6.58%) |
Apr 09, 2020 | 32.50 | 34.20 | 31.57 | 32.38 | 1,997,544 | +1.09(+3.47%) |
Apr 08, 2020 | 28.71 | 31.85 | 28.26 | 31.30 | 2,252,158 | +3.02(+10.68%) |
Apr 07, 2020 | 30.98 | 32.08 | 27.93 | 28.28 | 2,480,202 | +0.11(+0.40%) |
Apr 06, 2020 | 27.11 | 28.80 | 26.64 | 28.16 | 1,476,055 | +3.36(+13.54%) |
Apr 03, 2020 | 26.49 | 26.80 | 24.07 | 24.80 | 1,133,747 | -0.77(-3.02%) |
Apr 02, 2020 | 26.87 | 28.31 | 25.03 | 25.58 | 915,366 | -0.92(-3.49%) |