Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 42.57 | 44.84 | 42.57 | 44.54 | 2,486,277 | +1.82(+4.26%) |
Jun 29, 2020 | 41.41 | 42.89 | 40.25 | 42.72 | 1,915,101 | +1.46(+3.55%) |
Jun 26, 2020 | 43.77 | 44.39 | 40.60 | 41.26 | 14,520,990 | -2.94(-6.66%) |
Jun 25, 2020 | 43.55 | 45.46 | 43.27 | 44.20 | 2,590,089 | +0.03(+0.06%) |
Jun 24, 2020 | 45.44 | 45.93 | 43.62 | 44.18 | 1,598,593 | -1.61(-3.51%) |
Jun 23, 2020 | 46.66 | 47.12 | 45.44 | 45.78 | 1,796,575 | -0.32(-0.70%) |
Jun 22, 2020 | 46.85 | 47.18 | 45.55 | 46.10 | 1,903,473 | -1.26(-2.66%) |
Jun 19, 2020 | 49.41 | 49.42 | 47.11 | 47.36 | 2,015,157 | -1.12(-2.30%) |
Jun 18, 2020 | 46.94 | 49.03 | 46.53 | 48.48 | 1,883,290 | +1.17(+2.47%) |
Jun 17, 2020 | 47.25 | 47.59 | 46.80 | 47.31 | 1,630,302 | +0.04(+0.09%) |
Jun 16, 2020 | 47.59 | 47.84 | 46.33 | 47.26 | 2,260,666 | +1.50(+3.28%) |
Jun 15, 2020 | 42.73 | 46.26 | 42.47 | 45.77 | 2,086,273 | +1.85(+4.21%) |
Jun 12, 2020 | 43.71 | 44.21 | 42.01 | 43.92 | 2,376,027 | +1.92(+4.57%) |
Jun 11, 2020 | 42.88 | 43.62 | 41.96 | 42.00 | 2,219,147 | -3.35(-7.38%) |
Jun 10, 2020 | 46.43 | 46.47 | 45.11 | 45.35 | 1,502,860 | -1.12(-2.40%) |
Jun 09, 2020 | 46.07 | 46.99 | 45.26 | 46.46 | 1,327,481 | -0.67(-1.42%) |
Jun 08, 2020 | 48.13 | 48.13 | 46.35 | 47.13 | 2,271,733 | -0.29(-0.62%) |
Jun 05, 2020 | 46.65 | 48.94 | 46.55 | 47.43 | 3,245,366 | +1.63(+3.57%) |
Jun 04, 2020 | 45.66 | 45.82 | 44.41 | 45.79 | 1,562,207 | -0.25(-0.54%) |
Jun 03, 2020 | 44.61 | 46.11 | 44.47 | 46.04 | 2,093,805 | +1.58(+3.55%) |
Jun 02, 2020 | 43.49 | 44.46 | 42.72 | 44.46 | 2,381,621 | +1.41(+3.27%) |
Jun 01, 2020 | 42.29 | 43.62 | 42.19 | 43.05 | 2,009,404 | +0.58(+1.37%) |
May 29, 2020 | 42.13 | 43.21 | 41.81 | 42.47 | 10,885,727 | +0.36(+0.85%) |
May 28, 2020 | 43.00 | 43.67 | 41.96 | 42.12 | 2,357,600 | -0.43(-1.01%) |
May 27, 2020 | 43.53 | 43.78 | 42.04 | 42.54 | 1,881,382 | +0.06(+0.15%) |
May 26, 2020 | 41.54 | 42.79 | 41.18 | 42.48 | 2,115,980 | +2.14(+5.31%) |
May 22, 2020 | 40.03 | 40.66 | 39.89 | 40.34 | 1,673,675 | +0.22(+0.56%) |
May 21, 2020 | 40.32 | 40.72 | 39.11 | 40.12 | 1,252,216 | -0.03(-0.07%) |
May 20, 2020 | 39.71 | 40.63 | 39.28 | 40.14 | 1,204,939 | +1.55(+4.02%) |
May 19, 2020 | 38.84 | 39.56 | 38.56 | 38.59 | 1,586,341 | -0.23(-0.60%) |
May 18, 2020 | 37.75 | 39.44 | 37.75 | 38.82 | 1,671,727 | +2.52(+6.93%) |
May 15, 2020 | 35.87 | 36.52 | 35.52 | 36.31 | 1,428,799 | -0.59(-1.60%) |
May 14, 2020 | 35.33 | 36.90 | 34.94 | 36.90 | 2,397,661 | +0.10(+0.26%) |
May 13, 2020 | 38.54 | 38.77 | 35.78 | 36.80 | 3,379,511 | -2.21(-5.66%) |
May 12, 2020 | 40.04 | 40.24 | 39.00 | 39.01 | 3,659,729 | -0.81(-2.04%) |
May 11, 2020 | 38.67 | 40.03 | 38.09 | 39.82 | 4,320,360 | +1.02(+2.62%) |
May 08, 2020 | 38.50 | 39.02 | 38.04 | 38.80 | 1,990,794 | +0.82(+2.16%) |
May 07, 2020 | 37.12 | 38.08 | 36.98 | 37.98 | 1,742,606 | +1.17(+3.17%) |
May 06, 2020 | 36.50 | 37.18 | 35.96 | 36.82 | 2,145,779 | +0.69(+1.91%) |
May 05, 2020 | 35.78 | 37.18 | 35.51 | 36.13 | 2,888,532 | +0.84(+2.38%) |
May 04, 2020 | 34.27 | 35.52 | 33.35 | 35.29 | 2,949,650 | +0.34(+0.99%) |
May 01, 2020 | 32.76 | 35.59 | 30.93 | 34.94 | 4,557,827 | -0.82(-2.30%) |
Apr 30, 2020 | 37.23 | 37.23 | 35.42 | 35.77 | 2,827,104 | -2.20(-5.79%) |
Apr 29, 2020 | 37.12 | 38.32 | 36.52 | 37.96 | 1,987,728 | +2.08(+5.81%) |
Apr 28, 2020 | 37.65 | 37.74 | 35.61 | 35.88 | 2,957,245 | -0.67(-1.84%) |
Apr 27, 2020 | 34.79 | 37.04 | 34.79 | 36.55 | 2,527,364 | +2.16(+6.27%) |
Apr 24, 2020 | 34.06 | 34.46 | 33.33 | 34.40 | 975,076 | +0.79(+2.34%) |
Apr 23, 2020 | 32.22 | 34.60 | 31.98 | 33.61 | 2,133,255 | +1.70(+5.34%) |
Apr 22, 2020 | 32.33 | 32.63 | 31.67 | 31.91 | 2,138,156 | +0.55(+1.75%) |
Apr 21, 2020 | 31.96 | 32.39 | 30.78 | 31.36 | 2,167,777 | -1.56(-4.75%) |
Apr 20, 2020 | 33.12 | 33.98 | 32.72 | 32.92 | 2,089,668 | -1.41(-4.12%) |
Apr 17, 2020 | 33.53 | 34.52 | 33.35 | 34.33 | 2,237,025 | +2.24(+6.99%) |
Apr 16, 2020 | 30.19 | 32.26 | 29.73 | 32.09 | 1,595,083 | +2.04(+6.79%) |
Apr 15, 2020 | 30.92 | 31.82 | 29.88 | 30.05 | 2,512,956 | -2.07(-6.44%) |
Apr 14, 2020 | 33.30 | 34.45 | 31.81 | 32.12 | 2,901,858 | +0.20(+0.64%) |
Apr 13, 2020 | 34.10 | 34.25 | 30.85 | 31.91 | 3,652,449 | -2.68(-7.74%) |
Apr 09, 2020 | 34.44 | 36.13 | 33.60 | 34.59 | 4,338,086 | +1.67(+5.07%) |
Apr 08, 2020 | 31.44 | 33.50 | 30.96 | 32.92 | 3,242,937 | +1.93(+6.24%) |
Apr 07, 2020 | 34.30 | 34.33 | 30.71 | 30.99 | 3,394,498 | -0.74(-2.34%) |
Apr 06, 2020 | 29.50 | 32.47 | 29.50 | 31.73 | 4,644,997 | +3.53(+12.53%) |
Apr 03, 2020 | 27.35 | 29.03 | 26.64 | 28.20 | 2,007,436 | +0.84(+3.07%) |
Apr 02, 2020 | 26.16 | 28.22 | 25.87 | 27.36 | 1,737,587 | +0.89(+3.37%) |