Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 46.56 | 48.50 | 46.56 | 48.17 | 317,596 | +1.20(+2.55%) |
Jun 29, 2020 | 44.87 | 47.01 | 44.64 | 46.97 | 278,405 | +2.95(+6.71%) |
Jun 26, 2020 | 45.89 | 45.89 | 43.83 | 44.02 | 824,556 | -2.81(-6.01%) |
Jun 25, 2020 | 44.78 | 46.89 | 44.59 | 46.83 | 241,002 | +1.53(+3.38%) |
Jun 24, 2020 | 47.38 | 47.45 | 45.13 | 45.30 | 372,332 | -2.89(-5.99%) |
Jun 23, 2020 | 50.09 | 50.48 | 47.87 | 48.19 | 376,022 | -0.99(-2.01%) |
Jun 22, 2020 | 48.44 | 49.64 | 47.90 | 49.18 | 224,838 | -0.07(-0.15%) |
Jun 19, 2020 | 50.63 | 50.63 | 47.88 | 49.25 | 663,711 | -0.73(-1.46%) |
Jun 18, 2020 | 48.76 | 50.69 | 48.76 | 49.98 | 253,079 | +0.29(+0.58%) |
Jun 17, 2020 | 51.78 | 51.79 | 49.57 | 49.69 | 233,051 | -1.92(-3.71%) |
Jun 16, 2020 | 52.29 | 52.75 | 50.26 | 51.61 | 195,477 | +1.92(+3.85%) |
Jun 15, 2020 | 47.21 | 50.39 | 46.72 | 49.69 | 277,048 | +0.39(+0.80%) |
Jun 12, 2020 | 51.11 | 51.11 | 47.80 | 49.30 | 357,967 | +0.60(+1.23%) |
Jun 11, 2020 | 51.08 | 51.31 | 48.66 | 48.70 | 350,802 | -5.33(-9.86%) |
Jun 10, 2020 | 56.95 | 56.95 | 53.99 | 54.03 | 363,357 | -3.52(-6.12%) |
Jun 09, 2020 | 55.68 | 58.54 | 55.34 | 57.55 | 331,092 | +0.18(+0.31%) |
Jun 08, 2020 | 57.69 | 58.03 | 56.07 | 57.37 | 309,414 | +0.80(+1.41%) |
Jun 05, 2020 | 56.31 | 57.63 | 55.59 | 56.58 | 333,531 | +3.73(+7.05%) |
Jun 04, 2020 | 51.15 | 52.85 | 50.46 | 52.85 | 263,119 | +1.59(+3.10%) |
Jun 03, 2020 | 49.83 | 51.86 | 49.83 | 51.26 | 333,486 | +2.68(+5.51%) |
Jun 02, 2020 | 49.18 | 49.34 | 48.11 | 48.58 | 368,976 | +0.15(+0.31%) |
Jun 01, 2020 | 48.10 | 48.93 | 47.62 | 48.43 | 462,233 | +0.75(+1.58%) |
May 29, 2020 | 47.34 | 48.18 | 46.94 | 47.68 | 348,051 | -0.73(-1.52%) |
May 28, 2020 | 52.54 | 52.54 | 48.05 | 48.41 | 311,797 | -2.03(-4.02%) |
May 27, 2020 | 48.22 | 50.62 | 47.71 | 50.44 | 347,782 | +4.01(+8.63%) |
May 26, 2020 | 45.71 | 46.77 | 45.50 | 46.43 | 295,091 | +2.72(+6.23%) |
May 22, 2020 | 44.11 | 44.43 | 43.34 | 43.71 | 237,161 | -0.28(-0.63%) |
May 21, 2020 | 43.02 | 44.33 | 43.02 | 43.99 | 331,180 | +0.65(+1.50%) |
May 20, 2020 | 42.18 | 43.51 | 42.18 | 43.34 | 220,539 | +2.08(+5.05%) |
May 19, 2020 | 43.46 | 43.97 | 41.24 | 41.25 | 284,909 | -2.73(-6.21%) |
May 18, 2020 | 42.28 | 44.17 | 41.76 | 43.99 | 348,230 | +3.62(+8.96%) |
May 15, 2020 | 40.56 | 41.16 | 39.80 | 40.37 | 1,226,462 | -0.52(-1.27%) |
May 14, 2020 | 38.54 | 40.99 | 37.21 | 40.89 | 518,131 | +1.34(+3.38%) |
May 13, 2020 | 40.84 | 40.94 | 38.36 | 39.55 | 487,688 | -1.53(-3.73%) |
May 12, 2020 | 43.12 | 43.42 | 41.03 | 41.09 | 360,437 | -1.73(-4.04%) |
May 11, 2020 | 43.12 | 43.28 | 42.09 | 42.81 | 426,362 | -1.26(-2.87%) |
May 08, 2020 | 43.13 | 44.12 | 42.88 | 44.08 | 348,159 | +2.13(+5.08%) |
May 07, 2020 | 42.36 | 43.46 | 41.64 | 41.95 | 255,281 | +0.12(+0.29%) |
May 06, 2020 | 43.86 | 43.90 | 41.66 | 41.83 | 334,238 | -1.86(-4.26%) |
May 05, 2020 | 46.09 | 46.54 | 43.63 | 43.69 | 328,906 | -1.43(-3.17%) |
May 04, 2020 | 44.78 | 45.20 | 44.00 | 45.12 | 221,065 | -0.26(-0.58%) |
May 01, 2020 | 46.15 | 46.94 | 44.66 | 45.39 | 378,812 | -1.88(-3.98%) |
Apr 30, 2020 | 46.73 | 47.71 | 45.58 | 47.27 | 430,795 | -0.76(-1.59%) |
Apr 29, 2020 | 47.91 | 48.93 | 45.68 | 48.03 | 452,072 | +2.02(+4.38%) |
Apr 28, 2020 | 46.47 | 47.13 | 45.06 | 46.01 | 340,907 | +1.59(+3.58%) |
Apr 27, 2020 | 42.67 | 44.96 | 42.38 | 44.42 | 349,090 | +2.41(+5.73%) |
Apr 24, 2020 | 41.49 | 42.41 | 40.90 | 42.02 | 349,342 | +1.14(+2.80%) |
Apr 23, 2020 | 40.87 | 41.89 | 40.49 | 40.87 | 405,975 | +0.33(+0.83%) |
Apr 22, 2020 | 42.16 | 42.18 | 40.48 | 40.54 | 336,096 | -0.87(-2.11%) |
Apr 21, 2020 | 40.96 | 42.12 | 40.52 | 41.41 | 240,188 | -0.83(-1.96%) |
Apr 20, 2020 | 41.15 | 43.18 | 40.69 | 42.24 | 247,609 | +0.16(+0.38%) |
Apr 17, 2020 | 42.26 | 43.02 | 41.84 | 42.08 | 412,692 | +1.61(+3.97%) |
Apr 16, 2020 | 40.83 | 40.83 | 39.11 | 40.47 | 386,594 | -0.46(-1.14%) |
Apr 15, 2020 | 42.03 | 43.00 | 40.69 | 40.94 | 531,287 | -2.84(-6.50%) |
Apr 14, 2020 | 45.06 | 45.08 | 42.63 | 43.78 | 413,496 | +0.46(+1.07%) |
Apr 13, 2020 | 46.41 | 46.69 | 42.91 | 43.32 | 281,558 | -3.23(-6.93%) |
Apr 09, 2020 | 44.38 | 46.96 | 44.38 | 46.54 | 301,587 | +3.01(+6.92%) |
Apr 08, 2020 | 41.92 | 43.79 | 41.25 | 43.53 | 502,497 | +2.48(+6.05%) |
Apr 07, 2020 | 41.93 | 43.68 | 40.81 | 41.05 | 473,478 | +0.66(+1.63%) |
Apr 06, 2020 | 41.31 | 42.05 | 39.69 | 40.39 | 555,825 | +0.88(+2.24%) |
Apr 03, 2020 | 40.23 | 42.16 | 38.42 | 39.51 | 304,598 | -1.29(-3.17%) |
Apr 02, 2020 | 40.13 | 41.56 | 39.39 | 40.80 | 478,137 | +0.46(+1.15%) |