Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 40.30 | 40.98 | 40.24 | 40.81 | 568,468 | +0.43(+1.06%) |
Jun 29, 2020 | 39.58 | 40.43 | 39.27 | 40.38 | 501,495 | +1.07(+2.73%) |
Jun 26, 2020 | 40.54 | 40.54 | 38.98 | 39.31 | 1,059,076 | -1.69(-4.12%) |
Jun 25, 2020 | 40.04 | 41.29 | 39.92 | 41.00 | 658,504 | +0.96(+2.39%) |
Jun 24, 2020 | 40.62 | 40.89 | 39.99 | 40.04 | 475,008 | -1.00(-2.43%) |
Jun 23, 2020 | 41.38 | 42.11 | 40.97 | 41.04 | 1,027,074 | +0.69(+1.72%) |
Jun 22, 2020 | 40.24 | 41.14 | 40.00 | 40.34 | 756,190 | -0.26(-0.65%) |
Jun 19, 2020 | 41.99 | 42.18 | 40.49 | 40.61 | 937,387 | -0.74(-1.80%) |
Jun 18, 2020 | 41.05 | 41.88 | 41.05 | 41.35 | 597,502 | -0.08(-0.19%) |
Jun 17, 2020 | 42.51 | 42.51 | 41.30 | 41.43 | 531,806 | -0.84(-1.99%) |
Jun 16, 2020 | 41.60 | 42.63 | 41.45 | 42.27 | 707,088 | +0.79(+1.91%) |
Jun 15, 2020 | 39.54 | 41.78 | 39.54 | 41.48 | 688,142 | +0.89(+2.19%) |
Jun 12, 2020 | 41.87 | 41.87 | 39.60 | 40.59 | 746,409 | +0.28(+0.70%) |
Jun 11, 2020 | 39.85 | 41.18 | 39.60 | 40.30 | 932,769 | -1.04(-2.51%) |
Jun 10, 2020 | 43.27 | 43.47 | 40.95 | 41.34 | 980,512 | -1.77(-4.11%) |
Jun 09, 2020 | 43.25 | 43.91 | 41.72 | 43.11 | 890,774 | -0.90(-2.05%) |
Jun 08, 2020 | 43.29 | 44.19 | 42.58 | 44.02 | 961,834 | +1.53(+3.61%) |
Jun 05, 2020 | 44.17 | 44.44 | 42.47 | 42.48 | 876,388 | +0.03(+0.07%) |
Jun 04, 2020 | 42.41 | 42.99 | 41.47 | 42.45 | 1,350,992 | -0.46(-1.07%) |
Jun 03, 2020 | 42.83 | 43.47 | 42.11 | 42.91 | 690,524 | +1.00(+2.38%) |
Jun 02, 2020 | 42.30 | 42.65 | 41.46 | 41.92 | 603,124 | +0.21(+0.49%) |
Jun 01, 2020 | 41.50 | 41.92 | 41.21 | 41.71 | 799,411 | +0.33(+0.80%) |
May 29, 2020 | 41.24 | 41.98 | 40.50 | 41.38 | 576,310 | -0.40(-0.96%) |
May 28, 2020 | 42.63 | 42.75 | 41.52 | 41.78 | 393,904 | -0.62(-1.47%) |
May 27, 2020 | 40.40 | 42.41 | 40.11 | 42.40 | 852,137 | +2.90(+7.33%) |
May 26, 2020 | 38.84 | 39.85 | 38.77 | 39.51 | 597,631 | +1.67(+4.40%) |
May 22, 2020 | 38.04 | 38.28 | 37.27 | 37.84 | 363,562 | -0.14(-0.36%) |
May 21, 2020 | 37.96 | 38.18 | 37.59 | 37.98 | 613,784 | -0.22(-0.59%) |
May 20, 2020 | 38.89 | 38.96 | 37.81 | 38.20 | 673,296 | +0.72(+1.92%) |
May 19, 2020 | 38.03 | 38.25 | 37.43 | 37.48 | 593,914 | -0.63(-1.66%) |
May 18, 2020 | 36.84 | 38.40 | 36.84 | 38.11 | 640,034 | +1.81(+4.99%) |
May 15, 2020 | 36.54 | 36.63 | 36.08 | 36.30 | 564,014 | -0.43(-1.17%) |
May 14, 2020 | 35.70 | 36.80 | 35.34 | 36.73 | 628,959 | +0.55(+1.51%) |
May 13, 2020 | 37.37 | 37.50 | 35.98 | 36.18 | 689,304 | -1.45(-3.86%) |
May 12, 2020 | 39.32 | 39.62 | 37.56 | 37.64 | 600,950 | -1.58(-4.03%) |
May 11, 2020 | 39.83 | 40.35 | 39.20 | 39.22 | 584,796 | -0.88(-2.19%) |
May 08, 2020 | 39.73 | 40.33 | 39.33 | 40.09 | 687,424 | +0.64(+1.63%) |
May 07, 2020 | 39.58 | 40.04 | 39.28 | 39.45 | 473,689 | +0.29(+0.75%) |
May 06, 2020 | 39.62 | 39.98 | 39.00 | 39.16 | 545,291 | -0.09(-0.22%) |
May 05, 2020 | 40.27 | 40.33 | 39.13 | 39.25 | 406,399 | -0.32(-0.81%) |
May 04, 2020 | 39.51 | 40.02 | 39.16 | 39.57 | 434,598 | -0.43(-1.07%) |
May 01, 2020 | 39.85 | 40.20 | 38.93 | 40.00 | 562,372 | +0.03(+0.07%) |
Apr 30, 2020 | 40.16 | 40.18 | 39.32 | 39.97 | 660,132 | -0.63(-1.56%) |
Apr 29, 2020 | 39.13 | 40.98 | 38.88 | 40.60 | 1,249,872 | +2.09(+5.42%) |
Apr 28, 2020 | 40.06 | 40.07 | 38.16 | 38.51 | 1,211,417 | -0.59(-1.52%) |
Apr 27, 2020 | 37.97 | 39.35 | 37.30 | 39.11 | 1,235,055 | +1.46(+3.88%) |
Apr 24, 2020 | 38.23 | 38.27 | 37.09 | 37.65 | 917,010 | -0.58(-1.50%) |
Apr 23, 2020 | 39.17 | 39.22 | 37.53 | 38.22 | 1,270,567 | -0.18(-0.46%) |
Apr 22, 2020 | 38.75 | 39.18 | 37.44 | 38.40 | 3,666,490 | -3.70(-8.80%) |
Apr 21, 2020 | 43.22 | 43.52 | 40.88 | 42.10 | 979,766 | -1.15(-2.66%) |
Apr 20, 2020 | 43.81 | 45.43 | 43.22 | 43.25 | 851,134 | -1.52(-3.40%) |
Apr 17, 2020 | 45.70 | 45.97 | 44.24 | 44.77 | 459,992 | +0.40(+0.90%) |
Apr 16, 2020 | 43.68 | 44.45 | 42.56 | 44.37 | 775,017 | +0.76(+1.74%) |
Apr 15, 2020 | 42.99 | 44.24 | 42.89 | 43.61 | 305,584 | -0.57(-1.28%) |
Apr 14, 2020 | 43.26 | 44.56 | 43.26 | 44.18 | 357,442 | +0.81(+1.87%) |
Apr 13, 2020 | 44.19 | 44.47 | 43.00 | 43.37 | 339,508 | -1.01(-2.28%) |
Apr 09, 2020 | 45.47 | 46.16 | 43.70 | 44.38 | 472,508 | +0.32(+0.73%) |
Apr 08, 2020 | 43.17 | 44.27 | 42.59 | 44.06 | 347,386 | +1.21(+2.82%) |
Apr 07, 2020 | 45.68 | 46.00 | 42.66 | 42.85 | 556,071 | -1.26(-2.85%) |
Apr 06, 2020 | 42.94 | 44.24 | 42.80 | 44.11 | 654,533 | +2.50(+6.00%) |
Apr 03, 2020 | 43.66 | 44.27 | 41.34 | 41.61 | 589,968 | -1.71(-3.94%) |
Apr 02, 2020 | 42.11 | 44.02 | 41.59 | 43.32 | 783,166 | +1.16(+2.75%) |
Apr 01, 2020 | 41.38 | 42.66 | 40.78 | 42.16 | 1,115,584 | +0.08(+0.19%) |
Mar 31, 2020 | 40.60 | 42.74 | 40.24 | 42.08 | 849,055 | +0.95(+2.30%) |
Mar 30, 2020 | 40.67 | 41.87 | 40.02 | 41.14 | 647,897 | +0.76(+1.88%) |
Mar 27, 2020 | 41.15 | 41.52 | 39.50 | 40.38 | 724,970 | -1.66(-3.94%) |
Mar 26, 2020 | 42.31 | 43.79 | 40.72 | 42.03 | 593,117 | -0.36(-0.85%) |
Mar 25, 2020 | 39.97 | 43.65 | 39.82 | 42.39 | 960,544 | +2.68(+6.75%) |
Mar 24, 2020 | 36.31 | 39.96 | 35.54 | 39.71 | 1,017,279 | +5.32(+15.48%) |
Mar 23, 2020 | 37.01 | 37.01 | 32.85 | 34.39 | 1,219,157 | -2.55(-6.91%) |
Mar 20, 2020 | 39.27 | 41.76 | 36.50 | 36.94 | 1,067,605 | -2.70(-6.81%) |
Mar 19, 2020 | 36.34 | 39.90 | 35.55 | 39.65 | 992,305 | +2.37(+6.35%) |
Mar 18, 2020 | 38.37 | 41.61 | 36.20 | 37.28 | 1,617,243 | -4.31(-10.36%) |
Mar 17, 2020 | 40.07 | 41.77 | 38.63 | 41.58 | 1,137,863 | +2.68(+6.89%) |
Mar 16, 2020 | 36.18 | 40.87 | 36.09 | 38.90 | 1,100,860 | -4.10(-9.54%) |
Mar 13, 2020 | 42.32 | 43.02 | 38.82 | 43.01 | 1,555,296 | +2.62(+6.49%) |
Mar 12, 2020 | 40.65 | 42.82 | 39.97 | 40.39 | 1,400,292 | -3.15(-7.23%) |
Mar 11, 2020 | 44.07 | 44.43 | 42.92 | 43.53 | 1,044,321 | -1.95(-4.29%) |
Mar 10, 2020 | 43.98 | 45.79 | 43.82 | 45.48 | 922,735 | +2.68(+6.26%) |
Mar 09, 2020 | 43.05 | 43.58 | 39.67 | 42.80 | 1,032,362 | -3.99(-8.52%) |
Mar 06, 2020 | 45.37 | 47.04 | 44.58 | 46.79 | 1,684,964 | -0.22(-0.48%) |
Mar 05, 2020 | 47.96 | 48.81 | 46.37 | 47.01 | 1,042,254 | -2.30(-4.66%) |
Mar 04, 2020 | 50.70 | 50.77 | 48.41 | 49.31 | 1,464,410 | -1.04(-2.07%) |
Mar 03, 2020 | 52.90 | 53.60 | 50.17 | 50.36 | 1,045,057 | -2.51(-4.74%) |
Mar 02, 2020 | 50.10 | 53.26 | 49.11 | 52.86 | 1,346,023 | +3.05(+6.13%) |
Feb 28, 2020 | 49.03 | 50.68 | 47.83 | 49.81 | 1,469,329 | -0.53(-1.05%) |
Feb 27, 2020 | 51.28 | 54.01 | 50.28 | 50.34 | 1,088,957 | -2.26(-4.30%) |
Feb 26, 2020 | 51.25 | 52.95 | 51.20 | 52.60 | 877,547 | +1.73(+3.40%) |
Feb 25, 2020 | 52.54 | 52.68 | 50.06 | 50.87 | 602,489 | -1.62(-3.10%) |
Feb 24, 2020 | 51.57 | 52.90 | 50.85 | 52.49 | 675,510 | -1.06(-1.98%) |
Feb 21, 2020 | 55.21 | 55.21 | 52.91 | 53.55 | 628,060 | -1.91(-3.44%) |
Feb 20, 2020 | 56.04 | 56.92 | 54.86 | 55.46 | 1,058,404 | +1.10(+2.02%) |
Feb 19, 2020 | 53.43 | 54.66 | 53.43 | 54.36 | 404,214 | +1.02(+1.92%) |
Feb 18, 2020 | 53.41 | 54.04 | 52.95 | 53.34 | 357,343 | -0.31(-0.58%) |
Feb 14, 2020 | 53.79 | 53.97 | 53.46 | 53.65 | 269,168 | -0.13(-0.24%) |
Feb 13, 2020 | 53.60 | 53.83 | 53.04 | 53.78 | 299,756 | +0.07(+0.13%) |
Feb 12, 2020 | 54.06 | 54.06 | 52.79 | 53.71 | 373,969 | -0.04(-0.07%) |
Feb 11, 2020 | 52.62 | 53.80 | 52.07 | 53.75 | 880,052 | +1.74(+3.35%) |
Feb 10, 2020 | 50.24 | 52.03 | 50.11 | 52.01 | 469,036 | +1.65(+3.29%) |
Feb 07, 2020 | 50.15 | 50.51 | 49.75 | 50.35 | 203,289 | +0.02(+0.04%) |
Feb 06, 2020 | 50.87 | 51.65 | 50.05 | 50.33 | 543,546 | -0.40(-0.79%) |
Feb 05, 2020 | 52.83 | 52.83 | 50.35 | 50.73 | 573,074 | -1.19(-2.29%) |
Feb 04, 2020 | 50.07 | 53.10 | 50.07 | 51.92 | 1,122,125 | +2.13(+4.28%) |
Feb 03, 2020 | 46.13 | 49.86 | 46.10 | 49.79 | 1,144,623 | +4.06(+8.87%) |
Jan 31, 2020 | 46.92 | 46.94 | 45.30 | 45.73 | 634,021 | -1.54(-3.25%) |
Jan 30, 2020 | 46.19 | 47.28 | 46.19 | 47.27 | 313,444 | +0.61(+1.31%) |
Jan 29, 2020 | 45.82 | 47.18 | 45.69 | 46.66 | 395,163 | +0.97(+2.13%) |
Jan 28, 2020 | 45.78 | 46.37 | 45.22 | 45.68 | 514,975 | +0.00(+0.00%) |
Jan 27, 2020 | 45.59 | 46.33 | 45.05 | 45.68 | 670,671 | -0.68(-1.47%) |
Jan 24, 2020 | 46.88 | 47.06 | 46.03 | 46.36 | 690,137 | -0.57(-1.22%) |
Jan 23, 2020 | 47.46 | 47.84 | 46.88 | 46.94 | 751,397 | -0.92(-1.93%) |
Jan 22, 2020 | 48.62 | 49.14 | 47.25 | 47.86 | 1,013,722 | -1.60(-3.23%) |
Jan 21, 2020 | 48.80 | 50.05 | 48.56 | 49.46 | 681,413 | +0.66(+1.36%) |
Jan 17, 2020 | 48.76 | 49.35 | 48.43 | 48.80 | 497,124 | +0.35(+0.72%) |
Jan 16, 2020 | 47.69 | 49.40 | 47.64 | 48.45 | 549,372 | +1.20(+2.53%) |
Jan 15, 2020 | 47.66 | 48.05 | 46.80 | 47.25 | 339,614 | -0.47(-0.98%) |
Jan 14, 2020 | 47.78 | 48.54 | 47.47 | 47.72 | 415,646 | +0.00(+0.00%) |
Jan 13, 2020 | 47.26 | 47.91 | 46.85 | 47.72 | 359,430 | +0.51(+1.07%) |
Jan 10, 2020 | 47.51 | 47.51 | 46.66 | 47.21 | 282,529 | -0.09(-0.19%) |
Jan 09, 2020 | 47.14 | 47.51 | 46.70 | 47.30 | 249,896 | +0.52(+1.10%) |
Jan 08, 2020 | 45.85 | 46.88 | 45.76 | 46.78 | 368,964 | +0.89(+1.93%) |
Jan 07, 2020 | 46.27 | 46.30 | 45.77 | 45.90 | 400,737 | -0.25(-0.55%) |
Jan 06, 2020 | 45.40 | 46.23 | 44.86 | 46.15 | 699,653 | +0.20(+0.44%) |
Jan 03, 2020 | 45.92 | 46.19 | 45.24 | 45.94 | 562,284 | -0.56(-1.21%) |
Jan 02, 2020 | 45.62 | 46.75 | 45.24 | 46.51 | 585,237 | +1.15(+2.53%) |
Dec 31, 2019 | 45.31 | 45.81 | 44.68 | 45.36 | 477,289 | +0.05(+0.11%) |
Dec 30, 2019 | 46.03 | 46.38 | 45.28 | 45.31 | 260,331 | -0.55(-1.21%) |
Dec 27, 2019 | 46.07 | 46.27 | 45.61 | 45.87 | 202,262 | -0.14(-0.30%) |
Dec 26, 2019 | 45.58 | 46.18 | 45.44 | 46.00 | 224,002 | +0.56(+1.24%) |
Dec 24, 2019 | 45.66 | 46.09 | 45.37 | 45.44 | 169,887 | -0.25(-0.55%) |
Dec 23, 2019 | 45.96 | 46.04 | 45.39 | 45.69 | 282,664 | -0.33(-0.72%) |
Dec 20, 2019 | 46.07 | 46.79 | 45.86 | 46.02 | 1,693,945 | -0.09(-0.19%) |
Dec 19, 2019 | 45.53 | 46.31 | 45.52 | 46.11 | 672,910 | +0.39(+0.85%) |
Dec 18, 2019 | 45.71 | 46.15 | 45.58 | 45.72 | 509,481 | +0.07(+0.15%) |
Dec 17, 2019 | 45.65 | 45.90 | 45.30 | 45.65 | 576,235 | +0.27(+0.60%) |
Dec 16, 2019 | 45.79 | 46.26 | 45.26 | 45.38 | 517,705 | -0.21(-0.47%) |
Dec 13, 2019 | 46.71 | 47.22 | 45.31 | 45.59 | 488,183 | -1.20(-2.56%) |
Dec 12, 2019 | 45.49 | 47.12 | 45.47 | 46.79 | 317,505 | +1.30(+2.87%) |
Dec 11, 2019 | 45.19 | 46.38 | 45.19 | 45.49 | 477,922 | +0.28(+0.62%) |
Dec 10, 2019 | 45.10 | 45.66 | 44.90 | 45.21 | 324,922 | +0.18(+0.41%) |
Dec 09, 2019 | 45.91 | 45.97 | 44.84 | 45.02 | 546,692 | -0.90(-1.97%) |
Dec 06, 2019 | 46.69 | 47.07 | 45.62 | 45.93 | 566,498 | -0.36(-0.78%) |
Dec 05, 2019 | 46.17 | 46.29 | 45.46 | 46.29 | 240,083 | +0.32(+0.70%) |
Dec 04, 2019 | 45.03 | 46.38 | 45.03 | 45.96 | 521,780 | +0.97(+2.16%) |
Dec 03, 2019 | 45.03 | 45.25 | 44.00 | 44.99 | 489,815 | -0.57(-1.26%) |
Dec 02, 2019 | 47.68 | 47.88 | 45.50 | 45.57 | 653,633 | -1.55(-3.28%) |
Nov 29, 2019 | 47.98 | 47.98 | 47.02 | 47.11 | 160,124 | -0.80(-1.67%) |
Nov 27, 2019 | 47.51 | 48.27 | 47.16 | 47.91 | 294,246 | +0.39(+0.82%) |
Nov 26, 2019 | 47.67 | 48.29 | 47.24 | 47.52 | 352,868 | -0.44(-0.91%) |
Nov 25, 2019 | 46.60 | 48.28 | 46.51 | 47.96 | 550,650 | +1.41(+3.02%) |
Nov 22, 2019 | 45.53 | 46.72 | 45.53 | 46.55 | 477,957 | +1.08(+2.37%) |
Nov 21, 2019 | 46.66 | 46.87 | 45.25 | 45.47 | 597,735 | -0.40(-0.87%) |
Nov 20, 2019 | 45.44 | 46.41 | 45.38 | 45.87 | 578,931 | +0.35(+0.77%) |
Nov 19, 2019 | 44.68 | 45.75 | 44.68 | 45.52 | 362,125 | +0.91(+2.05%) |
Nov 18, 2019 | 45.08 | 45.13 | 44.40 | 44.61 | 376,602 | -0.54(-1.20%) |
Nov 15, 2019 | 45.40 | 45.79 | 44.95 | 45.15 | 326,053 | -0.12(-0.26%) |
Nov 14, 2019 | 45.05 | 45.52 | 44.70 | 45.27 | 244,236 | +0.10(+0.21%) |
Nov 13, 2019 | 44.58 | 45.37 | 44.44 | 45.17 | 336,187 | +0.25(+0.55%) |
Nov 12, 2019 | 44.75 | 45.62 | 44.54 | 44.92 | 378,569 | +0.35(+0.80%) |
Nov 11, 2019 | 45.23 | 45.80 | 44.54 | 44.57 | 286,339 | -1.03(-2.26%) |
Nov 08, 2019 | 45.21 | 45.66 | 44.51 | 45.60 | 245,415 | +0.40(+0.88%) |
Nov 07, 2019 | 45.03 | 45.75 | 44.90 | 45.20 | 316,019 | +0.58(+1.31%) |
Nov 06, 2019 | 45.03 | 45.03 | 43.83 | 44.62 | 310,124 | -0.36(-0.80%) |
Nov 05, 2019 | 45.10 | 45.35 | 44.51 | 44.98 | 339,534 | -0.12(-0.26%) |
Nov 04, 2019 | 45.89 | 46.24 | 44.04 | 45.09 | 683,803 | -0.53(-1.17%) |
Nov 01, 2019 | 46.61 | 47.27 | 45.38 | 45.63 | 464,981 | -0.56(-1.22%) |
Oct 31, 2019 | 46.84 | 46.97 | 45.83 | 46.19 | 348,128 | -0.71(-1.51%) |
Oct 30, 2019 | 46.62 | 47.39 | 46.34 | 46.90 | 462,358 | +0.22(+0.48%) |
Oct 29, 2019 | 46.14 | 46.79 | 46.03 | 46.68 | 373,180 | +0.37(+0.80%) |
Oct 28, 2019 | 45.26 | 46.55 | 45.26 | 46.31 | 289,041 | +1.14(+2.52%) |
Oct 25, 2019 | 44.15 | 45.48 | 44.12 | 45.17 | 252,933 | +0.87(+1.97%) |
Oct 24, 2019 | 44.07 | 44.63 | 43.62 | 44.30 | 395,120 | +0.36(+0.82%) |
Oct 23, 2019 | 44.65 | 44.80 | 43.60 | 43.94 | 352,873 | -0.65(-1.46%) |
Oct 22, 2019 | 44.04 | 45.11 | 43.49 | 44.59 | 453,226 | +0.72(+1.64%) |
Oct 21, 2019 | 44.28 | 44.49 | 43.75 | 43.87 | 311,959 | +0.17(+0.40%) |
Oct 18, 2019 | 44.46 | 44.64 | 43.26 | 43.70 | 605,866 | -0.74(-1.66%) |
Oct 17, 2019 | 45.14 | 45.87 | 44.30 | 44.43 | 432,934 | -0.33(-0.74%) |
Oct 16, 2019 | 44.79 | 46.11 | 43.58 | 44.76 | 1,384,149 | -1.30(-2.82%) |
Oct 15, 2019 | 45.95 | 46.54 | 45.53 | 46.06 | 947,306 | +0.39(+0.85%) |
Oct 14, 2019 | 46.08 | 46.89 | 45.40 | 45.68 | 487,364 | -0.85(-1.84%) |
Oct 11, 2019 | 46.62 | 47.01 | 46.08 | 46.53 | 391,449 | +0.59(+1.29%) |
Oct 10, 2019 | 44.29 | 46.41 | 44.28 | 45.94 | 571,984 | +1.81(+4.09%) |
Oct 09, 2019 | 44.64 | 44.68 | 43.93 | 44.13 | 610,356 | +0.03(+0.07%) |
Oct 08, 2019 | 45.65 | 45.82 | 44.08 | 44.10 | 690,656 | -2.13(-4.60%) |