Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 43.24 | 43.64 | 42.63 | 43.12 | 3,861,692 | -0.04(-0.10%) |
Jun 29, 2020 | 42.05 | 43.24 | 41.79 | 43.16 | 2,802,928 | +1.50(+3.60%) |
Jun 26, 2020 | 42.01 | 42.51 | 40.96 | 41.66 | 4,459,040 | -0.41(-0.98%) |
Jun 25, 2020 | 42.08 | 42.11 | 41.28 | 42.07 | 2,816,401 | -0.17(-0.39%) |
Jun 24, 2020 | 42.53 | 42.77 | 41.62 | 42.24 | 2,771,313 | -0.77(-1.79%) |
Jun 23, 2020 | 43.57 | 43.82 | 42.77 | 43.01 | 1,946,295 | -0.08(-0.18%) |
Jun 22, 2020 | 42.67 | 43.30 | 42.35 | 43.09 | 2,082,674 | +0.37(+0.86%) |
Jun 19, 2020 | 44.80 | 44.83 | 42.72 | 42.72 | 5,134,942 | -1.46(-3.30%) |
Jun 18, 2020 | 43.93 | 44.28 | 43.59 | 44.18 | 1,965,478 | -0.08(-0.18%) |
Jun 17, 2020 | 44.56 | 44.70 | 43.86 | 44.26 | 1,983,121 | -0.23(-0.51%) |
Jun 16, 2020 | 44.91 | 45.71 | 44.21 | 44.48 | 2,544,961 | +0.72(+1.64%) |
Jun 15, 2020 | 42.65 | 43.95 | 42.03 | 43.76 | 3,025,936 | +0.17(+0.38%) |
Jun 12, 2020 | 44.92 | 44.99 | 42.91 | 43.60 | 2,719,914 | -0.25(-0.58%) |
Jun 11, 2020 | 44.83 | 45.02 | 43.34 | 43.85 | 3,412,376 | -1.93(-4.21%) |
Jun 10, 2020 | 46.83 | 46.88 | 45.72 | 45.78 | 4,854,297 | -1.29(-2.74%) |
Jun 09, 2020 | 48.11 | 48.11 | 46.59 | 47.07 | 3,114,718 | -1.60(-3.30%) |
Jun 08, 2020 | 46.48 | 48.87 | 46.48 | 48.68 | 3,478,144 | +2.20(+4.74%) |
Jun 05, 2020 | 45.87 | 47.49 | 45.54 | 46.47 | 2,681,085 | +1.34(+2.96%) |
Jun 04, 2020 | 45.44 | 45.64 | 44.55 | 45.14 | 2,727,280 | -0.70(-1.54%) |
Jun 03, 2020 | 45.79 | 46.18 | 45.46 | 45.84 | 2,006,104 | +0.42(+0.92%) |
Jun 02, 2020 | 45.62 | 45.72 | 44.80 | 45.42 | 2,338,879 | +0.04(+0.10%) |
Jun 01, 2020 | 44.25 | 45.81 | 44.16 | 45.38 | 2,682,241 | +1.03(+2.31%) |
May 29, 2020 | 44.11 | 44.43 | 43.56 | 44.35 | 5,101,300 | +0.01(+0.02%) |
May 28, 2020 | 43.99 | 44.61 | 43.29 | 44.35 | 3,793,929 | +0.97(+2.24%) |
May 27, 2020 | 43.77 | 44.13 | 42.80 | 43.37 | 3,030,312 | +0.44(+1.03%) |
May 26, 2020 | 42.90 | 43.78 | 42.84 | 42.93 | 1,707,143 | +1.11(+2.66%) |
May 22, 2020 | 41.82 | 41.84 | 41.40 | 41.82 | 1,344,627 | +0.04(+0.10%) |
May 21, 2020 | 42.17 | 42.83 | 41.72 | 41.77 | 2,124,391 | -0.59(-1.39%) |
May 20, 2020 | 42.56 | 43.07 | 42.03 | 42.36 | 3,184,842 | +0.22(+0.52%) |
May 19, 2020 | 42.61 | 42.86 | 41.84 | 42.15 | 5,308,600 | -0.74(-1.72%) |
May 18, 2020 | 40.59 | 43.39 | 40.42 | 42.89 | 5,331,135 | +3.38(+8.56%) |
May 15, 2020 | 40.28 | 40.49 | 39.07 | 39.51 | 5,089,332 | -0.97(-2.40%) |
May 14, 2020 | 38.69 | 40.53 | 38.12 | 40.48 | 5,402,403 | +1.41(+3.60%) |
May 13, 2020 | 40.47 | 40.50 | 38.62 | 39.07 | 4,072,157 | -1.60(-3.93%) |
May 12, 2020 | 41.86 | 41.91 | 40.67 | 40.67 | 3,216,040 | -1.22(-2.90%) |
May 11, 2020 | 42.03 | 42.05 | 40.83 | 41.89 | 2,855,147 | -0.50(-1.17%) |
May 08, 2020 | 42.05 | 42.58 | 41.79 | 42.38 | 2,441,503 | +0.83(+1.99%) |
May 07, 2020 | 42.36 | 42.44 | 41.43 | 41.56 | 2,496,627 | -0.20(-0.48%) |
May 06, 2020 | 43.52 | 43.55 | 41.73 | 41.76 | 2,470,407 | -1.56(-3.59%) |
May 05, 2020 | 42.76 | 43.70 | 42.70 | 43.31 | 2,619,462 | +0.61(+1.42%) |
May 04, 2020 | 43.22 | 43.22 | 41.65 | 42.70 | 2,495,840 | -0.23(-0.55%) |
May 01, 2020 | 43.62 | 43.76 | 42.61 | 42.94 | 2,578,210 | -1.13(-2.56%) |
Apr 30, 2020 | 45.24 | 45.32 | 43.56 | 44.07 | 2,658,667 | -1.38(-3.04%) |
Apr 29, 2020 | 45.93 | 46.19 | 44.85 | 45.45 | 2,504,479 | +0.36(+0.81%) |
Apr 28, 2020 | 45.74 | 46.41 | 44.92 | 45.08 | 2,104,328 | -0.11(-0.25%) |
Apr 27, 2020 | 44.88 | 45.39 | 44.52 | 45.20 | 2,422,363 | +0.56(+1.25%) |
Apr 24, 2020 | 44.16 | 44.85 | 43.72 | 44.64 | 2,985,338 | +0.87(+1.99%) |
Apr 23, 2020 | 44.44 | 44.85 | 43.46 | 43.77 | 2,378,438 | -0.63(-1.43%) |
Apr 22, 2020 | 44.31 | 44.88 | 43.49 | 44.41 | 2,544,810 | +0.95(+2.18%) |
Apr 21, 2020 | 43.94 | 44.54 | 42.79 | 43.46 | 3,551,575 | -1.59(-3.53%) |
Apr 20, 2020 | 46.67 | 46.88 | 44.87 | 45.05 | 3,350,102 | -2.42(-5.09%) |
Apr 17, 2020 | 46.18 | 47.68 | 45.85 | 47.47 | 3,617,434 | +2.13(+4.70%) |
Apr 16, 2020 | 45.25 | 45.90 | 44.58 | 45.34 | 3,842,532 | +0.14(+0.31%) |
Apr 15, 2020 | 45.31 | 45.56 | 44.24 | 45.20 | 3,321,765 | -1.28(-2.75%) |
Apr 14, 2020 | 45.71 | 46.58 | 45.11 | 46.47 | 4,894,840 | +1.58(+3.52%) |
Apr 13, 2020 | 45.21 | 45.75 | 44.37 | 44.89 | 2,317,210 | -1.12(-2.44%) |
Apr 09, 2020 | 44.81 | 47.07 | 44.79 | 46.01 | 4,394,867 | +1.82(+4.11%) |
Apr 08, 2020 | 40.97 | 44.53 | 40.97 | 44.20 | 4,948,390 | +2.89(+7.01%) |
Apr 07, 2020 | 42.03 | 43.31 | 41.28 | 41.30 | 4,914,826 | +0.59(+1.45%) |
Apr 06, 2020 | 39.98 | 41.18 | 39.47 | 40.71 | 4,936,420 | +2.16(+5.61%) |
Apr 03, 2020 | 38.97 | 39.82 | 38.18 | 38.55 | 4,603,954 | -0.80(-2.03%) |
Apr 02, 2020 | 36.79 | 39.57 | 36.66 | 39.35 | 6,000,864 | +2.16(+5.82%) |