Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 46.40 | 47.95 | 46.40 | 47.72 | 304,100 | +1.17(+2.51%) |
Jun 29, 2020 | 46.71 | 46.94 | 46.07 | 46.55 | 256,470 | +0.66(+1.43%) |
Jun 26, 2020 | 44.84 | 46.48 | 44.36 | 45.89 | 547,607 | +1.04(+2.31%) |
Jun 25, 2020 | 45.79 | 45.79 | 43.74 | 44.86 | 306,373 | -1.14(-2.47%) |
Jun 24, 2020 | 47.18 | 47.42 | 45.43 | 45.99 | 247,233 | -1.48(-3.11%) |
Jun 23, 2020 | 47.67 | 47.91 | 46.68 | 47.47 | 235,919 | +0.52(+1.10%) |
Jun 22, 2020 | 46.75 | 47.00 | 46.10 | 46.95 | 260,203 | -0.16(-0.34%) |
Jun 19, 2020 | 49.59 | 49.81 | 46.61 | 47.11 | 473,589 | -1.97(-4.02%) |
Jun 18, 2020 | 48.40 | 49.39 | 48.23 | 49.09 | 299,039 | +0.24(+0.49%) |
Jun 17, 2020 | 47.78 | 49.01 | 47.55 | 48.85 | 389,065 | +1.30(+2.73%) |
Jun 16, 2020 | 48.55 | 48.58 | 46.81 | 47.55 | 192,756 | +0.42(+0.89%) |
Jun 15, 2020 | 44.84 | 47.26 | 44.73 | 47.13 | 254,923 | +1.11(+2.40%) |
Jun 12, 2020 | 47.13 | 47.49 | 45.27 | 46.02 | 172,907 | +0.23(+0.50%) |
Jun 11, 2020 | 47.11 | 47.70 | 45.41 | 45.80 | 284,590 | -3.27(-6.67%) |
Jun 10, 2020 | 48.61 | 49.83 | 48.20 | 49.07 | 273,001 | +0.47(+0.96%) |
Jun 09, 2020 | 49.09 | 49.09 | 47.98 | 48.60 | 203,224 | -1.16(-2.32%) |
Jun 08, 2020 | 49.55 | 50.47 | 49.37 | 49.75 | 271,788 | +0.62(+1.26%) |
Jun 05, 2020 | 49.45 | 50.95 | 47.93 | 49.14 | 553,725 | +1.92(+4.08%) |
Jun 04, 2020 | 46.51 | 47.82 | 46.09 | 47.21 | 261,793 | +0.25(+0.53%) |
Jun 03, 2020 | 47.71 | 47.93 | 46.73 | 46.96 | 245,284 | +0.03(+0.06%) |
Jun 02, 2020 | 46.07 | 47.18 | 45.47 | 46.93 | 212,048 | +1.12(+2.44%) |
Jun 01, 2020 | 46.83 | 46.83 | 45.74 | 45.82 | 177,349 | -0.82(-1.75%) |
May 29, 2020 | 46.54 | 47.06 | 46.01 | 46.63 | 309,909 | -0.36(-0.76%) |
May 28, 2020 | 48.40 | 48.40 | 46.74 | 46.99 | 201,236 | -0.73(-1.53%) |
May 27, 2020 | 45.45 | 47.94 | 43.27 | 47.72 | 322,769 | +1.85(+4.04%) |
May 26, 2020 | 45.12 | 46.63 | 44.75 | 45.87 | 273,533 | +2.02(+4.62%) |
May 22, 2020 | 43.27 | 43.84 | 42.71 | 43.84 | 183,538 | +0.82(+1.90%) |
May 21, 2020 | 42.83 | 43.71 | 42.35 | 43.02 | 203,502 | -0.02(-0.05%) |
May 20, 2020 | 42.90 | 43.88 | 42.70 | 43.04 | 230,019 | +0.69(+1.62%) |
May 19, 2020 | 42.53 | 43.60 | 42.04 | 42.36 | 251,646 | -0.44(-1.03%) |
May 18, 2020 | 40.16 | 43.20 | 40.05 | 42.79 | 354,915 | +3.71(+9.49%) |
May 15, 2020 | 39.84 | 40.15 | 39.02 | 39.08 | 593,241 | -0.82(-2.05%) |
May 14, 2020 | 39.84 | 40.04 | 38.77 | 39.90 | 359,419 | -0.48(-1.19%) |
May 13, 2020 | 42.19 | 42.41 | 39.59 | 40.38 | 481,577 | -2.07(-4.87%) |
May 12, 2020 | 46.01 | 46.01 | 42.38 | 42.45 | 296,251 | -3.47(-7.57%) |
May 11, 2020 | 44.88 | 46.17 | 44.68 | 45.92 | 302,747 | +0.58(+1.28%) |
May 08, 2020 | 44.43 | 45.52 | 44.19 | 45.35 | 252,039 | +1.33(+3.01%) |
May 07, 2020 | 43.44 | 44.54 | 42.76 | 44.02 | 265,139 | +1.30(+3.03%) |
May 06, 2020 | 43.92 | 44.54 | 42.67 | 42.72 | 305,867 | -1.32(-2.99%) |
May 05, 2020 | 44.70 | 45.94 | 43.57 | 44.04 | 348,536 | -0.20(-0.45%) |
May 04, 2020 | 41.88 | 44.43 | 40.45 | 44.24 | 413,911 | +1.89(+4.47%) |
May 01, 2020 | 37.49 | 42.35 | 36.89 | 42.35 | 1,776,814 | -5.62(-11.72%) |
Apr 30, 2020 | 49.41 | 49.41 | 47.75 | 47.97 | 235,072 | -2.20(-4.39%) |
Apr 29, 2020 | 50.15 | 50.96 | 48.13 | 50.17 | 502,918 | +1.47(+3.01%) |
Apr 28, 2020 | 49.43 | 49.70 | 48.56 | 48.71 | 281,087 | +0.30(+0.62%) |
Apr 27, 2020 | 46.67 | 48.96 | 46.23 | 48.41 | 336,286 | +2.24(+4.86%) |
Apr 24, 2020 | 45.25 | 46.34 | 44.29 | 46.16 | 285,738 | +0.50(+1.09%) |
Apr 23, 2020 | 45.69 | 48.90 | 44.88 | 45.67 | 215,526 | +0.35(+0.77%) |
Apr 22, 2020 | 46.72 | 46.72 | 44.96 | 45.32 | 167,113 | -0.53(-1.15%) |
Apr 21, 2020 | 46.19 | 46.90 | 45.54 | 45.85 | 190,222 | -1.31(-2.77%) |
Apr 20, 2020 | 49.22 | 49.68 | 47.06 | 47.15 | 283,732 | -2.62(-5.27%) |
Apr 17, 2020 | 50.29 | 50.84 | 49.26 | 49.77 | 277,715 | +0.72(+1.46%) |
Apr 16, 2020 | 48.07 | 49.13 | 47.05 | 49.06 | 479,541 | +1.01(+2.10%) |
Apr 15, 2020 | 48.41 | 48.46 | 46.96 | 48.05 | 307,813 | -1.22(-2.47%) |
Apr 14, 2020 | 48.60 | 49.84 | 48.36 | 49.27 | 199,334 | +1.88(+3.98%) |
Apr 13, 2020 | 47.91 | 48.74 | 46.85 | 47.38 | 170,561 | -0.86(-1.78%) |
Apr 09, 2020 | 48.84 | 49.13 | 47.75 | 48.24 | 317,933 | +0.31(+0.64%) |
Apr 08, 2020 | 47.21 | 48.19 | 45.89 | 47.93 | 516,841 | +1.22(+2.60%) |
Apr 07, 2020 | 45.58 | 47.12 | 43.67 | 46.71 | 344,290 | +2.13(+4.79%) |
Apr 06, 2020 | 44.51 | 45.11 | 43.68 | 44.58 | 410,219 | +1.16(+2.66%) |
Apr 03, 2020 | 43.49 | 45.13 | 41.87 | 43.42 | 253,845 | -0.35(-0.80%) |
Apr 02, 2020 | 43.94 | 45.16 | 42.78 | 43.77 | 310,081 | -0.34(-0.77%) |