Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 42.60 | 44.05 | 42.44 | 43.80 | 824,553 | +1.45(+3.42%) |
Jun 29, 2020 | 42.53 | 43.51 | 42.12 | 42.35 | 883,735 | +0.06(+0.14%) |
Jun 26, 2020 | 41.85 | 43.29 | 40.90 | 42.29 | 1,890,200 | +0.73(+1.76%) |
Jun 25, 2020 | 44.37 | 44.95 | 41.24 | 41.56 | 2,200,600 | -3.09(-6.92%) |
Jun 24, 2020 | 46.43 | 46.45 | 43.89 | 44.65 | 1,072,825 | -2.11(-4.51%) |
Jun 23, 2020 | 47.92 | 47.92 | 46.71 | 46.76 | 814,024 | -0.83(-1.74%) |
Jun 22, 2020 | 48.06 | 48.25 | 47.52 | 47.59 | 459,147 | -0.64(-1.33%) |
Jun 19, 2020 | 49.19 | 49.20 | 47.93 | 48.23 | 498,500 | -0.29(-0.60%) |
Jun 18, 2020 | 48.82 | 49.23 | 48.36 | 48.52 | 319,616 | -0.43(-0.88%) |
Jun 17, 2020 | 48.47 | 49.35 | 48.26 | 48.95 | 534,273 | +0.40(+0.82%) |
Jun 16, 2020 | 48.92 | 48.96 | 47.65 | 48.55 | 361,167 | +0.47(+0.98%) |
Jun 15, 2020 | 46.22 | 48.12 | 45.16 | 48.08 | 401,130 | +1.31(+2.80%) |
Jun 12, 2020 | 47.66 | 48.23 | 46.36 | 46.77 | 454,800 | -0.21(-0.45%) |
Jun 11, 2020 | 48.51 | 49.25 | 46.91 | 46.98 | 470,809 | -2.10(-4.28%) |
Jun 10, 2020 | 50.77 | 51.00 | 48.62 | 49.08 | 578,913 | -1.64(-3.23%) |
Jun 09, 2020 | 50.98 | 51.73 | 50.14 | 50.72 | 480,326 | -0.35(-0.69%) |
Jun 08, 2020 | 48.46 | 51.47 | 48.46 | 51.07 | 605,355 | +2.24(+4.59%) |
Jun 05, 2020 | 49.47 | 50.10 | 47.84 | 48.83 | 1,185,500 | -0.67(-1.35%) |
Jun 04, 2020 | 50.17 | 50.80 | 48.99 | 49.50 | 779,716 | -0.90(-1.79%) |
Jun 03, 2020 | 52.06 | 52.21 | 50.30 | 50.40 | 669,561 | -1.49(-2.87%) |
Jun 02, 2020 | 53.32 | 53.62 | 51.78 | 51.89 | 499,415 | -1.51(-2.83%) |
Jun 01, 2020 | 52.85 | 53.85 | 52.40 | 53.40 | 456,126 | +0.69(+1.31%) |
May 29, 2020 | 52.21 | 52.85 | 51.86 | 52.71 | 638,800 | +0.44(+0.84%) |
May 28, 2020 | 52.00 | 52.84 | 51.60 | 52.27 | 575,689 | +0.64(+1.24%) |
May 27, 2020 | 51.65 | 51.78 | 50.64 | 51.63 | 410,411 | +0.17(+0.33%) |
May 26, 2020 | 51.28 | 52.12 | 51.28 | 51.46 | 336,293 | +0.62(+1.22%) |
May 22, 2020 | 50.40 | 51.11 | 50.29 | 50.84 | 382,200 | +0.45(+0.89%) |
May 21, 2020 | 50.13 | 50.64 | 49.68 | 50.39 | 650,924 | -0.27(-0.53%) |
May 20, 2020 | 51.08 | 51.08 | 50.16 | 50.66 | 592,783 | +0.06(+0.12%) |
May 19, 2020 | 50.80 | 51.63 | 50.59 | 50.60 | 431,398 | -0.28(-0.55%) |
May 18, 2020 | 52.47 | 53.00 | 50.87 | 50.88 | 671,744 | -1.12(-2.15%) |
May 15, 2020 | 51.92 | 53.02 | 51.69 | 52.00 | 1,249,700 | +0.08(+0.15%) |
May 14, 2020 | 52.08 | 52.78 | 51.60 | 51.92 | 623,267 | -0.42(-0.80%) |
May 13, 2020 | 52.61 | 53.03 | 51.84 | 52.34 | 506,876 | -0.24(-0.46%) |
May 12, 2020 | 52.55 | 53.93 | 52.40 | 52.58 | 524,181 | +0.12(+0.23%) |
May 11, 2020 | 53.19 | 53.52 | 51.93 | 52.46 | 814,403 | -1.03(-1.93%) |
May 08, 2020 | 51.97 | 53.98 | 50.96 | 53.49 | 968,400 | +3.10(+6.15%) |
May 07, 2020 | 52.48 | 52.48 | 48.42 | 50.39 | 1,197,531 | -0.45(-0.89%) |
May 06, 2020 | 51.56 | 51.93 | 49.91 | 50.84 | 1,127,469 | -0.35(-0.68%) |
May 05, 2020 | 51.21 | 51.95 | 50.98 | 51.19 | 585,588 | +0.31(+0.61%) |
May 04, 2020 | 50.69 | 51.12 | 49.92 | 50.88 | 581,588 | +0.22(+0.43%) |
May 01, 2020 | 51.33 | 51.95 | 50.56 | 50.66 | 586,600 | -1.07(-2.07%) |
Apr 30, 2020 | 51.75 | 52.36 | 51.12 | 51.73 | 513,421 | -0.38(-0.73%) |
Apr 29, 2020 | 53.46 | 53.46 | 51.71 | 52.11 | 361,847 | -0.76(-1.44%) |
Apr 28, 2020 | 53.06 | 53.73 | 52.17 | 52.87 | 608,709 | +1.01(+1.95%) |
Apr 27, 2020 | 50.57 | 52.05 | 50.23 | 51.86 | 865,201 | +1.75(+3.49%) |
Apr 24, 2020 | 49.59 | 50.33 | 48.58 | 50.11 | 483,400 | +1.12(+2.29%) |
Apr 23, 2020 | 48.42 | 49.48 | 47.85 | 48.99 | 408,921 | +0.58(+1.20%) |
Apr 22, 2020 | 49.67 | 50.09 | 48.10 | 48.41 | 529,377 | -0.63(-1.28%) |
Apr 21, 2020 | 48.75 | 49.53 | 48.18 | 49.04 | 463,937 | +0.01(+0.02%) |
Apr 20, 2020 | 48.81 | 50.12 | 48.57 | 49.03 | 465,959 | -0.09(-0.18%) |
Apr 17, 2020 | 50.18 | 50.47 | 48.32 | 49.12 | 550,100 | -0.37(-0.75%) |
Apr 16, 2020 | 47.50 | 49.86 | 46.78 | 49.49 | 1,091,481 | +4.10(+9.03%) |
Apr 15, 2020 | 45.19 | 45.89 | 44.21 | 45.39 | 489,910 | -0.06(-0.13%) |
Apr 14, 2020 | 43.27 | 45.94 | 42.94 | 45.45 | 796,127 | +2.98(+7.02%) |
Apr 13, 2020 | 44.14 | 44.70 | 42.10 | 42.47 | 592,778 | -1.55(-3.52%) |
Apr 09, 2020 | 44.42 | 44.94 | 43.74 | 44.02 | 1,118,400 | +0.57(+1.31%) |
Apr 08, 2020 | 42.98 | 43.99 | 42.68 | 43.45 | 1,108,906 | +0.65(+1.52%) |
Apr 07, 2020 | 44.66 | 45.50 | 42.09 | 42.80 | 997,951 | -1.31(-2.97%) |
Apr 06, 2020 | 45.46 | 45.57 | 43.30 | 44.11 | 682,135 | -0.70(-1.56%) |
Apr 03, 2020 | 44.08 | 45.35 | 43.37 | 44.81 | 660,000 | +0.50(+1.13%) |
Apr 02, 2020 | 43.33 | 44.79 | 43.09 | 44.31 | 624,861 | +0.52(+1.19%) |