Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 40.38 | 41.06 | 40.32 | 40.89 | 567,346 | +0.43(+1.06%) |
Jun 29, 2020 | 39.66 | 40.51 | 39.35 | 40.46 | 500,505 | +1.08(+2.73%) |
Jun 26, 2020 | 40.62 | 40.62 | 39.05 | 39.39 | 1,056,986 | -1.69(-4.12%) |
Jun 25, 2020 | 40.12 | 41.37 | 40.00 | 41.08 | 657,204 | +0.96(+2.39%) |
Jun 24, 2020 | 40.70 | 40.97 | 40.07 | 40.12 | 474,070 | -1.00(-2.43%) |
Jun 23, 2020 | 41.46 | 42.20 | 41.05 | 41.12 | 1,025,047 | +0.70(+1.72%) |
Jun 22, 2020 | 40.32 | 41.23 | 40.08 | 40.42 | 754,698 | -0.26(-0.65%) |
Jun 19, 2020 | 42.08 | 42.26 | 40.57 | 40.69 | 935,537 | -0.74(-1.80%) |
Jun 18, 2020 | 41.13 | 41.96 | 41.13 | 41.43 | 596,322 | -0.08(-0.19%) |
Jun 17, 2020 | 42.60 | 42.60 | 41.38 | 41.51 | 530,756 | -0.84(-1.99%) |
Jun 16, 2020 | 41.69 | 42.71 | 41.53 | 42.35 | 705,692 | +0.79(+1.91%) |
Jun 15, 2020 | 39.62 | 41.86 | 39.62 | 41.56 | 686,784 | +0.89(+2.19%) |
Jun 12, 2020 | 41.95 | 41.95 | 39.68 | 40.67 | 744,936 | +0.28(+0.70%) |
Jun 11, 2020 | 39.93 | 41.27 | 39.68 | 40.38 | 930,928 | -1.04(-2.51%) |
Jun 10, 2020 | 43.35 | 43.56 | 41.03 | 41.42 | 978,577 | -1.78(-4.11%) |
Jun 09, 2020 | 43.33 | 44.00 | 41.80 | 43.20 | 889,016 | -0.91(-2.05%) |
Jun 08, 2020 | 43.38 | 44.28 | 42.67 | 44.10 | 959,936 | +1.54(+3.61%) |
Jun 05, 2020 | 44.26 | 44.53 | 42.56 | 42.57 | 874,659 | +0.03(+0.07%) |
Jun 04, 2020 | 42.50 | 43.08 | 41.55 | 42.54 | 1,348,326 | -0.46(-1.07%) |
Jun 03, 2020 | 42.91 | 43.56 | 42.20 | 43.00 | 689,161 | +1.00(+2.38%) |
Jun 02, 2020 | 42.38 | 42.73 | 41.54 | 42.00 | 601,933 | +0.21(+0.49%) |
Jun 01, 2020 | 41.58 | 42.00 | 41.29 | 41.79 | 797,833 | +0.33(+0.80%) |
May 29, 2020 | 41.32 | 42.07 | 40.58 | 41.46 | 575,172 | -0.40(-0.96%) |
May 28, 2020 | 42.71 | 42.84 | 41.60 | 41.86 | 393,126 | -0.63(-1.47%) |
May 27, 2020 | 40.48 | 42.50 | 40.19 | 42.49 | 850,455 | +2.90(+7.33%) |
May 26, 2020 | 38.91 | 39.93 | 38.84 | 39.59 | 596,451 | +1.67(+4.40%) |
May 22, 2020 | 38.11 | 38.36 | 37.34 | 37.92 | 362,844 | -0.14(-0.36%) |
May 21, 2020 | 38.03 | 38.26 | 37.66 | 38.05 | 612,573 | -0.22(-0.59%) |
May 20, 2020 | 38.97 | 39.04 | 37.89 | 38.28 | 671,967 | +0.72(+1.92%) |
May 19, 2020 | 38.10 | 38.33 | 37.51 | 37.56 | 592,742 | -0.63(-1.66%) |
May 18, 2020 | 36.91 | 38.47 | 36.91 | 38.19 | 638,770 | +1.82(+4.99%) |
May 15, 2020 | 36.61 | 36.71 | 36.15 | 36.37 | 562,901 | -0.43(-1.17%) |
May 14, 2020 | 35.77 | 36.87 | 35.41 | 36.80 | 627,718 | +0.55(+1.51%) |
May 13, 2020 | 37.45 | 37.57 | 36.05 | 36.26 | 687,944 | -1.46(-3.86%) |
May 12, 2020 | 39.40 | 39.69 | 37.63 | 37.71 | 599,764 | -1.58(-4.03%) |
May 11, 2020 | 39.91 | 40.43 | 39.27 | 39.29 | 583,642 | -0.88(-2.19%) |
May 08, 2020 | 39.81 | 40.41 | 39.41 | 40.17 | 686,067 | +0.64(+1.63%) |
May 07, 2020 | 39.66 | 40.12 | 39.36 | 39.53 | 472,754 | +0.29(+0.75%) |
May 06, 2020 | 39.69 | 40.06 | 39.08 | 39.24 | 544,215 | -0.09(-0.22%) |
May 05, 2020 | 40.35 | 40.41 | 39.21 | 39.32 | 405,596 | -0.32(-0.81%) |
May 04, 2020 | 39.59 | 40.09 | 39.24 | 39.65 | 433,740 | -0.43(-1.07%) |
May 01, 2020 | 39.93 | 40.28 | 39.01 | 40.08 | 561,262 | +0.03(+0.07%) |
Apr 30, 2020 | 40.24 | 40.26 | 39.40 | 40.05 | 658,829 | -0.63(-1.56%) |
Apr 29, 2020 | 39.21 | 41.06 | 38.95 | 40.68 | 1,247,405 | +2.09(+5.42%) |
Apr 28, 2020 | 40.14 | 40.15 | 38.24 | 38.59 | 1,209,027 | -0.60(-1.52%) |
Apr 27, 2020 | 38.04 | 39.43 | 37.37 | 39.19 | 1,232,618 | +1.46(+3.88%) |
Apr 24, 2020 | 38.31 | 38.35 | 37.16 | 37.72 | 915,200 | -0.58(-1.50%) |
Apr 23, 2020 | 39.24 | 39.30 | 37.60 | 38.30 | 1,268,060 | -0.18(-0.46%) |
Apr 22, 2020 | 38.82 | 39.25 | 37.52 | 38.47 | 3,659,254 | -3.71(-8.80%) |
Apr 21, 2020 | 43.31 | 43.61 | 40.96 | 42.18 | 977,833 | -1.15(-2.66%) |
Apr 20, 2020 | 43.89 | 45.52 | 43.31 | 43.34 | 849,454 | -1.52(-3.40%) |
Apr 17, 2020 | 45.79 | 46.06 | 44.32 | 44.86 | 459,084 | +0.40(+0.90%) |
Apr 16, 2020 | 43.77 | 44.54 | 42.64 | 44.46 | 773,488 | +0.76(+1.74%) |
Apr 15, 2020 | 43.07 | 44.32 | 42.98 | 43.70 | 304,981 | -0.57(-1.28%) |
Apr 14, 2020 | 43.35 | 44.65 | 43.35 | 44.27 | 356,736 | +0.81(+1.87%) |
Apr 13, 2020 | 44.27 | 44.56 | 43.08 | 43.45 | 338,838 | -1.02(-2.28%) |
Apr 09, 2020 | 45.56 | 46.25 | 43.79 | 44.47 | 471,575 | +0.32(+0.73%) |
Apr 08, 2020 | 43.26 | 44.35 | 42.67 | 44.15 | 346,701 | +1.21(+2.82%) |
Apr 07, 2020 | 45.77 | 46.09 | 42.74 | 42.94 | 554,973 | -1.26(-2.85%) |
Apr 06, 2020 | 43.02 | 44.32 | 42.89 | 44.20 | 653,241 | +2.50(+6.00%) |
Apr 03, 2020 | 43.75 | 44.35 | 41.42 | 41.70 | 588,803 | -1.71(-3.94%) |
Apr 02, 2020 | 42.19 | 44.11 | 41.68 | 43.41 | 781,620 | +1.16(+2.75%) |