Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 40.24 | 40.61 | 39.88 | 40.34 | 1,601,834 | +0.09(+0.22%) |
Jun 29, 2020 | 40.29 | 40.40 | 39.52 | 40.25 | 1,663,999 | +0.26(+0.65%) |
Jun 26, 2020 | 40.05 | 40.61 | 39.89 | 39.99 | 2,334,019 | -0.05(-0.12%) |
Jun 25, 2020 | 40.13 | 40.59 | 39.58 | 40.04 | 2,042,401 | -0.15(-0.39%) |
Jun 24, 2020 | 40.80 | 41.01 | 40.07 | 40.20 | 1,332,457 | -0.87(-2.12%) |
Jun 23, 2020 | 40.62 | 41.61 | 40.55 | 41.07 | 1,823,174 | +0.92(+2.29%) |
Jun 22, 2020 | 40.75 | 40.86 | 39.91 | 40.15 | 2,514,946 | -0.63(-1.54%) |
Jun 19, 2020 | 41.40 | 41.62 | 40.22 | 40.78 | 3,549,314 | -0.22(-0.54%) |
Jun 18, 2020 | 39.67 | 41.58 | 39.53 | 41.00 | 4,147,993 | +1.40(+3.54%) |
Jun 17, 2020 | 38.97 | 40.16 | 38.82 | 39.60 | 2,763,070 | +0.86(+2.22%) |
Jun 16, 2020 | 39.46 | 39.49 | 38.19 | 38.74 | 1,736,896 | +0.26(+0.68%) |
Jun 15, 2020 | 37.04 | 39.02 | 36.75 | 38.47 | 2,036,044 | +0.78(+2.08%) |
Jun 12, 2020 | 38.03 | 38.39 | 36.80 | 37.69 | 1,889,114 | +0.44(+1.17%) |
Jun 11, 2020 | 38.47 | 38.67 | 37.14 | 37.26 | 2,069,326 | -2.10(-5.33%) |
Jun 10, 2020 | 38.79 | 39.72 | 38.37 | 39.35 | 3,945,338 | +0.66(+1.70%) |
Jun 09, 2020 | 39.17 | 39.22 | 38.66 | 38.70 | 2,356,849 | -0.67(-1.70%) |
Jun 08, 2020 | 39.61 | 39.96 | 39.24 | 39.36 | 2,072,222 | +0.00(+0.00%) |
Jun 05, 2020 | 40.12 | 40.47 | 39.16 | 39.36 | 3,017,868 | -0.07(-0.17%) |
Jun 04, 2020 | 38.45 | 39.58 | 38.33 | 39.43 | 2,813,092 | +0.74(+1.92%) |
Jun 03, 2020 | 39.10 | 39.10 | 38.05 | 38.69 | 2,538,912 | -0.13(-0.32%) |
Jun 02, 2020 | 39.56 | 39.75 | 38.72 | 38.81 | 2,730,231 | -0.43(-1.11%) |
Jun 01, 2020 | 40.11 | 40.23 | 39.18 | 39.25 | 2,749,406 | -0.92(-2.28%) |
May 29, 2020 | 39.51 | 40.61 | 39.30 | 40.16 | 2,277,252 | +0.53(+1.34%) |
May 28, 2020 | 39.03 | 40.10 | 38.73 | 39.63 | 1,930,073 | +0.75(+1.94%) |
May 27, 2020 | 39.47 | 39.65 | 38.02 | 38.88 | 2,809,162 | -0.12(-0.30%) |
May 26, 2020 | 39.01 | 39.67 | 38.84 | 39.00 | 2,006,048 | +0.48(+1.25%) |
May 22, 2020 | 37.26 | 38.57 | 37.17 | 38.51 | 1,382,761 | +1.29(+3.48%) |
May 21, 2020 | 37.30 | 37.87 | 37.14 | 37.22 | 1,927,803 | -0.27(-0.72%) |
May 20, 2020 | 38.43 | 38.96 | 37.29 | 37.49 | 3,077,354 | -0.41(-1.07%) |
May 19, 2020 | 37.71 | 38.91 | 37.22 | 37.90 | 2,071,629 | +0.20(+0.54%) |
May 18, 2020 | 37.26 | 37.98 | 37.06 | 37.69 | 3,054,841 | +1.25(+3.42%) |
May 15, 2020 | 35.87 | 36.69 | 35.69 | 36.45 | 1,083,976 | +0.10(+0.27%) |
May 14, 2020 | 35.70 | 36.43 | 35.50 | 36.35 | 1,869,103 | +0.18(+0.51%) |
May 13, 2020 | 36.39 | 36.68 | 35.55 | 36.17 | 1,893,654 | -0.38(-1.03%) |
May 12, 2020 | 37.25 | 37.40 | 36.52 | 36.54 | 1,314,901 | -0.61(-1.64%) |
May 11, 2020 | 36.06 | 37.56 | 36.03 | 37.15 | 1,909,280 | +0.73(+2.01%) |
May 08, 2020 | 36.59 | 36.82 | 36.06 | 36.42 | 2,815,977 | +0.42(+1.15%) |
May 07, 2020 | 36.85 | 37.17 | 35.86 | 36.00 | 1,756,212 | -0.36(-0.98%) |
May 06, 2020 | 36.95 | 37.16 | 36.25 | 36.36 | 1,574,326 | -0.39(-1.05%) |
May 05, 2020 | 37.01 | 37.28 | 36.66 | 36.75 | 1,381,623 | +0.21(+0.58%) |
May 04, 2020 | 36.34 | 37.21 | 36.15 | 36.53 | 2,024,894 | -0.07(-0.18%) |
May 01, 2020 | 35.36 | 36.84 | 35.26 | 36.60 | 2,615,509 | +0.71(+1.99%) |
Apr 30, 2020 | 37.25 | 37.35 | 35.83 | 35.89 | 2,751,323 | -1.83(-4.86%) |
Apr 29, 2020 | 36.71 | 38.03 | 36.71 | 37.72 | 3,071,620 | +1.40(+3.85%) |
Apr 28, 2020 | 36.40 | 37.06 | 36.06 | 36.32 | 2,271,513 | +0.24(+0.67%) |
Apr 27, 2020 | 35.02 | 36.35 | 34.85 | 36.08 | 2,121,041 | +1.45(+4.18%) |
Apr 24, 2020 | 34.39 | 34.86 | 34.08 | 34.63 | 1,933,608 | +0.54(+1.59%) |
Apr 23, 2020 | 34.18 | 34.38 | 33.41 | 34.09 | 2,874,134 | +0.07(+0.20%) |
Apr 22, 2020 | 34.84 | 35.17 | 33.38 | 34.02 | 2,731,149 | +0.06(+0.17%) |
Apr 21, 2020 | 34.33 | 34.82 | 33.70 | 33.97 | 3,944,257 | -0.85(-2.44%) |
Apr 20, 2020 | 34.82 | 35.53 | 34.55 | 34.82 | 2,218,747 | -0.50(-1.42%) |
Apr 17, 2020 | 35.02 | 35.48 | 34.52 | 35.32 | 3,064,619 | +1.11(+3.24%) |
Apr 16, 2020 | 33.06 | 34.42 | 33.06 | 34.21 | 2,892,805 | +1.15(+3.47%) |
Apr 15, 2020 | 33.06 | 33.63 | 32.55 | 33.06 | 1,952,973 | -0.46(-1.38%) |
Apr 14, 2020 | 33.54 | 34.09 | 32.99 | 33.52 | 2,461,028 | +0.80(+2.45%) |
Apr 13, 2020 | 33.55 | 33.84 | 32.64 | 32.72 | 1,763,651 | -1.09(-3.23%) |
Apr 09, 2020 | 32.91 | 33.95 | 32.66 | 33.81 | 2,284,608 | +1.15(+3.52%) |
Apr 08, 2020 | 32.24 | 33.03 | 31.65 | 32.66 | 2,088,628 | +0.90(+2.83%) |
Apr 07, 2020 | 32.47 | 33.04 | 31.27 | 31.77 | 2,687,815 | +0.31(+0.98%) |
Apr 06, 2020 | 29.26 | 31.72 | 28.96 | 31.46 | 4,144,571 | +2.97(+10.44%) |
Apr 03, 2020 | 29.81 | 30.03 | 28.29 | 28.48 | 2,428,406 | -1.32(-4.44%) |
Apr 02, 2020 | 29.74 | 30.41 | 29.10 | 29.81 | 2,155,291 | -0.30(-0.99%) |