Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 45.21 | 45.97 | 45.21 | 45.88 | 14,756 | +0.86(+1.91%) |
Jun 29, 2020 | 44.70 | 45.02 | 44.26 | 45.02 | 30,834 | +0.40(+0.91%) |
Jun 26, 2020 | 45.33 | 45.57 | 44.62 | 44.62 | 13,300 | -0.89(-1.95%) |
Jun 25, 2020 | 44.66 | 45.51 | 44.66 | 45.50 | 9,727 | +0.51(+1.14%) |
Jun 24, 2020 | 45.72 | 46.03 | 44.78 | 44.99 | 33,654 | -1.14(-2.47%) |
Jun 23, 2020 | 46.39 | 46.51 | 46.03 | 46.13 | 29,546 | +0.16(+0.35%) |
Jun 22, 2020 | 45.55 | 45.98 | 45.27 | 45.97 | 32,273 | +0.42(+0.93%) |
Jun 19, 2020 | 46.15 | 46.15 | 45.22 | 45.55 | 50,100 | +0.10(+0.21%) |
Jun 18, 2020 | 45.40 | 45.57 | 45.25 | 45.45 | 27,025 | +0.03(+0.07%) |
Jun 17, 2020 | 45.37 | 45.69 | 45.21 | 45.42 | 32,339 | +0.28(+0.62%) |
Jun 16, 2020 | 45.62 | 45.62 | 44.98 | 45.14 | 20,585 | +0.75(+1.69%) |
Jun 15, 2020 | 43.43 | 44.46 | 43.18 | 44.39 | 20,262 | +0.47(+1.06%) |
Jun 12, 2020 | 44.38 | 44.60 | 43.10 | 43.92 | 35,900 | +0.38(+0.88%) |
Jun 11, 2020 | 45.22 | 45.22 | 43.50 | 43.54 | 1,470,936 | -2.40(-5.22%) |
Jun 10, 2020 | 45.86 | 46.15 | 45.52 | 45.94 | 33,849 | +0.39(+0.86%) |
Jun 09, 2020 | 45.46 | 45.80 | 45.45 | 45.55 | 48,121 | -0.19(-0.42%) |
Jun 08, 2020 | 45.67 | 45.74 | 45.17 | 45.74 | 122,767 | +0.23(+0.51%) |
Jun 05, 2020 | 45.13 | 45.57 | 44.89 | 45.51 | 60,200 | +0.87(+1.95%) |
Jun 04, 2020 | 44.94 | 45.23 | 44.48 | 44.64 | 28,195 | -0.53(-1.17%) |
Jun 03, 2020 | 45.28 | 45.28 | 45.02 | 45.17 | 28,125 | +0.32(+0.71%) |
Jun 02, 2020 | 44.62 | 44.85 | 44.54 | 44.85 | 17,044 | +0.09(+0.20%) |
Jun 01, 2020 | 44.50 | 44.87 | 44.50 | 44.76 | 24,894 | +0.07(+0.16%) |
May 29, 2020 | 44.15 | 44.70 | 43.89 | 44.69 | 59,500 | +0.67(+1.52%) |
May 28, 2020 | 44.06 | 44.67 | 44.00 | 44.02 | 36,809 | +0.16(+0.36%) |
May 27, 2020 | 43.90 | 43.90 | 42.73 | 43.86 | 59,190 | +0.38(+0.87%) |
May 26, 2020 | 43.96 | 44.05 | 43.47 | 43.48 | 62,639 | +0.29(+0.67%) |
May 22, 2020 | 42.78 | 43.25 | 42.78 | 43.19 | 79,900 | +0.27(+0.63%) |
May 21, 2020 | 43.20 | 43.21 | 42.63 | 42.92 | 53,275 | -0.25(-0.57%) |
May 20, 2020 | 43.19 | 43.33 | 43.02 | 43.17 | 50,435 | +0.62(+1.45%) |
May 19, 2020 | 42.55 | 43.11 | 42.55 | 42.55 | 37,911 | -0.18(-0.42%) |
May 18, 2020 | 42.54 | 42.97 | 42.54 | 42.73 | 58,397 | +1.14(+2.75%) |
May 15, 2020 | 40.92 | 41.62 | 40.92 | 41.59 | 111,300 | +0.34(+0.84%) |
May 14, 2020 | 40.54 | 41.24 | 40.02 | 41.24 | 137,716 | +0.46(+1.13%) |
May 13, 2020 | 41.51 | 41.69 | 40.29 | 40.78 | 91,867 | -0.67(-1.62%) |
May 12, 2020 | 42.73 | 42.73 | 41.45 | 41.45 | 103,693 | -0.94(-2.22%) |
May 11, 2020 | 41.58 | 42.55 | 41.58 | 42.39 | 46,459 | +0.38(+0.90%) |
May 08, 2020 | 41.77 | 42.12 | 41.77 | 42.01 | 46,600 | +0.63(+1.52%) |
May 07, 2020 | 41.32 | 41.62 | 41.20 | 41.38 | 77,182 | +0.64(+1.56%) |
May 06, 2020 | 41.05 | 41.12 | 40.66 | 40.74 | 60,107 | +0.14(+0.36%) |
May 05, 2020 | 40.44 | 41.00 | 40.44 | 40.60 | 215,139 | +0.66(+1.65%) |
May 04, 2020 | 39.10 | 39.94 | 39.10 | 39.94 | 51,760 | +0.51(+1.30%) |
May 01, 2020 | 39.90 | 39.90 | 39.29 | 39.43 | 127,500 | -1.08(-2.68%) |
Apr 30, 2020 | 40.79 | 40.86 | 40.36 | 40.51 | 80,114 | -0.42(-1.03%) |
Apr 29, 2020 | 40.60 | 41.08 | 40.47 | 40.93 | 20,112 | +1.36(+3.45%) |
Apr 28, 2020 | 40.54 | 40.54 | 39.57 | 39.57 | 19,066 | -0.32(-0.81%) |
Apr 27, 2020 | 39.55 | 39.91 | 39.55 | 39.89 | 12,105 | +0.80(+2.05%) |
Apr 24, 2020 | 38.66 | 39.19 | 38.55 | 39.09 | 39,200 | +0.49(+1.27%) |
Apr 23, 2020 | 38.84 | 39.24 | 38.57 | 38.60 | 10,358 | -0.21(-0.54%) |
Apr 22, 2020 | 41.38 | 41.38 | 38.27 | 38.81 | 43,333 | +1.19(+3.16%) |
Apr 21, 2020 | 38.47 | 38.47 | 37.51 | 37.62 | 57,922 | -1.45(-3.71%) |
Apr 20, 2020 | 39.21 | 39.56 | 39.00 | 39.07 | 34,845 | -0.49(-1.24%) |
Apr 17, 2020 | 39.75 | 39.75 | 39.06 | 39.56 | 43,100 | +1.04(+2.70%) |
Apr 16, 2020 | 38.50 | 38.65 | 38.12 | 38.52 | 60,121 | +0.37(+0.97%) |
Apr 15, 2020 | 38.50 | 38.50 | 37.90 | 38.15 | 18,766 | -0.68(-1.75%) |
Apr 14, 2020 | 38.44 | 38.89 | 38.38 | 38.83 | 33,612 | +1.37(+3.66%) |
Apr 13, 2020 | 37.88 | 37.88 | 36.88 | 37.46 | 75,215 | -0.39(-1.03%) |
Apr 09, 2020 | 37.51 | 38.24 | 37.51 | 37.85 | 63,400 | +0.60(+1.61%) |
Apr 08, 2020 | 36.28 | 37.39 | 36.20 | 37.25 | 77,489 | +1.23(+3.41%) |
Apr 07, 2020 | 37.47 | 37.47 | 36.02 | 36.02 | 64,792 | +0.00(+0.00%) |
Apr 06, 2020 | 34.61 | 36.22 | 34.61 | 36.02 | 35,379 | +2.61(+7.81%) |
Apr 03, 2020 | 33.93 | 34.09 | 33.13 | 33.41 | 22,800 | -0.58(-1.71%) |
Apr 02, 2020 | 33.12 | 34.05 | 33.12 | 33.99 | 51,749 | +0.55(+1.64%) |