Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 45.58 | 47.10 | 45.36 | 46.85 | 3,752,229 | +1.24(+2.72%) |
Jun 29, 2020 | 45.55 | 46.15 | 45.12 | 45.61 | 2,659,231 | +0.54(+1.20%) |
Jun 26, 2020 | 45.35 | 45.51 | 44.63 | 45.07 | 4,835,709 | -0.37(-0.82%) |
Jun 25, 2020 | 44.42 | 45.55 | 44.40 | 45.44 | 3,521,967 | +0.91(+2.03%) |
Jun 24, 2020 | 45.50 | 45.88 | 44.49 | 44.54 | 2,757,027 | -1.28(-2.79%) |
Jun 23, 2020 | 46.49 | 46.75 | 45.79 | 45.82 | 3,551,985 | -0.10(-0.22%) |
Jun 22, 2020 | 45.02 | 46.07 | 44.55 | 45.92 | 4,166,170 | +0.67(+1.48%) |
Jun 19, 2020 | 45.96 | 45.96 | 44.30 | 45.25 | 8,018,577 | +0.21(+0.48%) |
Jun 18, 2020 | 45.03 | 45.35 | 44.73 | 45.03 | 3,163,279 | -0.11(-0.25%) |
Jun 17, 2020 | 45.34 | 45.83 | 45.05 | 45.14 | 3,734,918 | +0.05(+0.10%) |
Jun 16, 2020 | 45.50 | 45.91 | 44.16 | 45.10 | 3,376,887 | +1.21(+2.76%) |
Jun 15, 2020 | 41.75 | 43.89 | 41.47 | 43.88 | 3,055,101 | +1.16(+2.71%) |
Jun 12, 2020 | 43.60 | 43.66 | 41.65 | 42.73 | 3,068,735 | +0.24(+0.57%) |
Jun 11, 2020 | 43.33 | 43.83 | 42.46 | 42.48 | 3,579,824 | -2.08(-4.67%) |
Jun 10, 2020 | 44.68 | 44.95 | 43.88 | 44.57 | 2,703,662 | -0.07(-0.17%) |
Jun 09, 2020 | 44.55 | 45.08 | 44.33 | 44.64 | 2,623,784 | -0.44(-0.97%) |
Jun 08, 2020 | 45.28 | 45.92 | 44.90 | 45.08 | 3,130,844 | -0.30(-0.66%) |
Jun 05, 2020 | 45.72 | 45.76 | 45.10 | 45.38 | 4,521,387 | +0.77(+1.74%) |
Jun 04, 2020 | 45.10 | 45.27 | 44.49 | 44.60 | 3,472,480 | -0.71(-1.56%) |
Jun 03, 2020 | 44.73 | 45.58 | 44.65 | 45.31 | 2,780,802 | +0.99(+2.23%) |
Jun 02, 2020 | 43.78 | 44.44 | 43.61 | 44.32 | 3,185,995 | +0.75(+1.71%) |
Jun 01, 2020 | 43.61 | 43.67 | 43.14 | 43.58 | 2,351,883 | +0.05(+0.11%) |
May 29, 2020 | 42.55 | 43.66 | 42.49 | 43.53 | 4,133,442 | -0.17(-0.38%) |
May 28, 2020 | 44.66 | 44.69 | 43.54 | 43.70 | 2,521,964 | -0.22(-0.51%) |
May 27, 2020 | 44.16 | 44.52 | 43.38 | 43.92 | 4,404,916 | +0.26(+0.60%) |
May 26, 2020 | 43.05 | 44.13 | 43.02 | 43.66 | 4,193,241 | +1.84(+4.40%) |
May 22, 2020 | 42.11 | 42.13 | 41.48 | 41.82 | 3,145,359 | -0.11(-0.27%) |
May 21, 2020 | 42.73 | 43.18 | 41.90 | 41.93 | 3,587,628 | -0.91(-2.13%) |
May 20, 2020 | 42.71 | 43.97 | 42.71 | 42.85 | 3,914,027 | +0.71(+1.68%) |
May 19, 2020 | 41.52 | 42.88 | 41.39 | 42.14 | 3,693,509 | +0.68(+1.64%) |
May 18, 2020 | 41.15 | 41.83 | 41.04 | 41.46 | 5,946,795 | +1.60(+4.00%) |
May 15, 2020 | 38.29 | 39.98 | 37.98 | 39.86 | 3,405,347 | +1.24(+3.21%) |
May 14, 2020 | 36.71 | 38.66 | 36.37 | 38.62 | 3,946,530 | +1.43(+3.84%) |
May 13, 2020 | 37.21 | 37.45 | 36.58 | 37.19 | 3,626,028 | -0.27(-0.72%) |
May 12, 2020 | 38.77 | 38.91 | 37.45 | 37.46 | 2,728,652 | -1.30(-3.35%) |
May 11, 2020 | 38.84 | 39.03 | 38.51 | 38.76 | 2,569,978 | -0.56(-1.42%) |
May 08, 2020 | 39.03 | 39.61 | 39.03 | 39.32 | 4,063,997 | +0.55(+1.42%) |
May 07, 2020 | 38.88 | 39.52 | 38.70 | 38.77 | 2,974,925 | +0.24(+0.63%) |
May 06, 2020 | 38.25 | 38.71 | 37.89 | 38.53 | 3,320,087 | +0.44(+1.15%) |
May 05, 2020 | 37.20 | 38.32 | 37.20 | 38.09 | 4,359,103 | +0.91(+2.46%) |
May 04, 2020 | 36.97 | 37.27 | 36.70 | 37.18 | 3,715,747 | -0.19(-0.50%) |
May 01, 2020 | 37.46 | 37.88 | 37.12 | 37.36 | 3,296,251 | -0.93(-2.44%) |
Apr 30, 2020 | 38.24 | 38.99 | 38.11 | 38.30 | 4,549,847 | -0.43(-1.11%) |
Apr 29, 2020 | 40.67 | 40.99 | 38.19 | 38.72 | 6,322,702 | -0.21(-0.53%) |
Apr 28, 2020 | 39.36 | 40.05 | 38.86 | 38.93 | 4,498,757 | +0.18(+0.46%) |
Apr 27, 2020 | 37.81 | 39.02 | 37.73 | 38.75 | 2,944,395 | +1.38(+3.70%) |
Apr 24, 2020 | 37.23 | 37.55 | 36.74 | 37.37 | 3,981,907 | +0.35(+0.93%) |
Apr 23, 2020 | 37.04 | 37.86 | 36.77 | 37.03 | 3,209,832 | +0.40(+1.10%) |
Apr 22, 2020 | 36.61 | 36.87 | 35.90 | 36.62 | 3,390,621 | +0.74(+2.05%) |
Apr 21, 2020 | 35.55 | 36.41 | 35.50 | 35.89 | 3,283,754 | -0.55(-1.51%) |
Apr 20, 2020 | 36.61 | 37.26 | 36.24 | 36.44 | 3,418,890 | -0.88(-2.35%) |
Apr 17, 2020 | 37.45 | 38.02 | 36.41 | 37.32 | 4,890,793 | +0.84(+2.30%) |
Apr 16, 2020 | 35.66 | 36.65 | 35.20 | 36.48 | 4,869,200 | +0.80(+2.25%) |
Apr 15, 2020 | 35.92 | 36.49 | 35.32 | 35.67 | 3,529,455 | -1.38(-3.73%) |
Apr 14, 2020 | 37.43 | 37.67 | 36.47 | 37.05 | 3,910,523 | +0.28(+0.76%) |
Apr 13, 2020 | 37.43 | 37.47 | 36.37 | 36.77 | 3,548,342 | -0.90(-2.38%) |
Apr 09, 2020 | 37.03 | 38.16 | 37.03 | 37.67 | 3,392,916 | +0.77(+2.10%) |
Apr 08, 2020 | 35.34 | 37.07 | 35.10 | 36.90 | 5,124,466 | +1.99(+5.69%) |
Apr 07, 2020 | 34.55 | 35.73 | 34.44 | 34.91 | 5,982,801 | +1.89(+5.74%) |
Apr 06, 2020 | 31.92 | 33.17 | 31.57 | 33.01 | 6,041,845 | +2.77(+9.16%) |
Apr 03, 2020 | 31.18 | 31.30 | 30.03 | 30.24 | 4,980,814 | -0.56(-1.82%) |
Apr 02, 2020 | 30.63 | 31.25 | 29.87 | 30.80 | 4,313,269 | -0.18(-0.57%) |