Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 42.64 | 43.76 | 42.12 | 42.73 | 1,367,907 | +0.01(+0.02%) |
Jun 29, 2020 | 41.69 | 42.89 | 41.17 | 42.72 | 1,245,165 | +1.18(+2.84%) |
Jun 26, 2020 | 42.86 | 43.49 | 41.25 | 41.54 | 2,163,000 | -1.42(-3.31%) |
Jun 25, 2020 | 41.53 | 43.09 | 41.17 | 42.96 | 1,873,907 | +1.04(+2.48%) |
Jun 24, 2020 | 42.32 | 44.48 | 40.95 | 41.92 | 2,444,543 | -1.04(-2.42%) |
Jun 23, 2020 | 41.55 | 44.60 | 41.28 | 42.96 | 4,042,242 | +2.49(+6.15%) |
Jun 22, 2020 | 38.80 | 40.59 | 38.72 | 40.47 | 1,257,447 | +1.14(+2.90%) |
Jun 19, 2020 | 38.71 | 39.62 | 38.69 | 39.33 | 1,933,700 | +0.91(+2.37%) |
Jun 18, 2020 | 37.07 | 38.91 | 37.01 | 38.42 | 1,199,531 | +0.77(+2.05%) |
Jun 17, 2020 | 37.00 | 38.04 | 36.88 | 37.65 | 1,277,913 | +0.55(+1.48%) |
Jun 16, 2020 | 39.09 | 39.09 | 36.69 | 37.10 | 1,664,529 | +1.23(+3.43%) |
Jun 15, 2020 | 34.05 | 36.21 | 33.68 | 35.87 | 1,657,072 | +0.20(+0.56%) |
Jun 12, 2020 | 35.18 | 35.87 | 34.22 | 35.67 | 1,320,200 | +2.26(+6.76%) |
Jun 11, 2020 | 34.91 | 35.20 | 33.07 | 33.41 | 1,676,675 | -3.35(-9.11%) |
Jun 10, 2020 | 37.36 | 37.93 | 36.50 | 36.76 | 1,514,995 | +0.05(+0.14%) |
Jun 09, 2020 | 36.45 | 37.31 | 35.46 | 36.71 | 1,644,164 | -0.34(-0.92%) |
Jun 08, 2020 | 36.84 | 38.97 | 36.77 | 37.05 | 3,713,531 | +1.23(+3.43%) |
Jun 05, 2020 | 35.44 | 36.79 | 35.43 | 35.82 | 1,713,100 | +1.23(+3.56%) |
Jun 04, 2020 | 33.87 | 35.30 | 33.70 | 34.59 | 1,440,606 | +0.57(+1.68%) |
Jun 03, 2020 | 33.96 | 34.48 | 33.37 | 34.02 | 2,373,577 | +0.83(+2.50%) |
Jun 02, 2020 | 32.51 | 33.74 | 32.01 | 33.19 | 1,857,785 | +0.99(+3.07%) |
Jun 01, 2020 | 32.43 | 33.13 | 31.86 | 32.20 | 1,096,866 | +0.10(+0.31%) |
May 29, 2020 | 31.69 | 32.46 | 31.27 | 32.10 | 3,950,200 | +0.12(+0.38%) |
May 28, 2020 | 32.07 | 32.89 | 31.65 | 31.98 | 3,371,918 | -1.77(-5.24%) |
May 27, 2020 | 32.58 | 33.97 | 32.20 | 33.75 | 2,128,171 | +1.76(+5.50%) |
May 26, 2020 | 32.00 | 33.23 | 31.79 | 31.99 | 2,012,286 | +1.55(+5.09%) |
May 22, 2020 | 30.19 | 30.57 | 29.12 | 30.44 | 1,311,800 | +0.40(+1.33%) |
May 21, 2020 | 28.96 | 30.39 | 28.66 | 30.04 | 1,764,634 | +1.01(+3.48%) |
May 20, 2020 | 28.50 | 29.10 | 27.93 | 29.03 | 1,501,124 | +1.00(+3.57%) |
May 19, 2020 | 28.27 | 29.11 | 28.01 | 28.03 | 1,271,583 | -0.47(-1.65%) |
May 18, 2020 | 28.15 | 28.84 | 27.95 | 28.50 | 1,916,126 | +1.57(+5.83%) |
May 15, 2020 | 25.80 | 27.44 | 25.38 | 26.93 | 2,509,000 | +0.80(+3.06%) |
May 14, 2020 | 25.53 | 26.25 | 24.82 | 26.13 | 4,589,355 | -0.04(-0.15%) |
May 13, 2020 | 27.48 | 27.69 | 24.63 | 26.17 | 3,157,705 | -1.17(-4.28%) |
May 12, 2020 | 27.58 | 28.08 | 27.01 | 27.34 | 8,612,647 | +0.12(+0.44%) |
May 11, 2020 | 27.70 | 27.87 | 26.30 | 27.22 | 7,960,962 | -1.87(-6.43%) |
May 08, 2020 | 28.50 | 29.47 | 28.26 | 29.09 | 2,233,200 | +0.77(+2.72%) |
May 07, 2020 | 29.85 | 30.49 | 27.64 | 28.32 | 2,219,365 | +1.06(+3.89%) |
May 06, 2020 | 27.01 | 28.16 | 26.78 | 27.26 | 1,521,892 | +0.38(+1.41%) |
May 05, 2020 | 26.82 | 27.92 | 26.74 | 26.88 | 1,067,878 | +0.38(+1.43%) |
May 04, 2020 | 25.67 | 26.57 | 25.06 | 26.50 | 1,648,171 | +0.44(+1.69%) |
May 01, 2020 | 26.76 | 27.39 | 25.67 | 26.06 | 1,862,400 | -1.55(-5.61%) |
Apr 30, 2020 | 28.33 | 28.89 | 27.32 | 27.61 | 1,260,001 | -1.01(-3.53%) |
Apr 29, 2020 | 27.67 | 29.40 | 27.01 | 28.62 | 1,922,393 | +1.95(+7.31%) |
Apr 28, 2020 | 26.98 | 27.50 | 26.16 | 26.67 | 1,584,247 | +0.67(+2.58%) |
Apr 27, 2020 | 25.46 | 26.69 | 25.15 | 26.00 | 2,009,884 | +1.12(+4.50%) |
Apr 24, 2020 | 23.57 | 25.00 | 22.90 | 24.88 | 1,861,400 | +1.66(+7.15%) |
Apr 23, 2020 | 23.54 | 24.15 | 23.13 | 23.22 | 1,538,862 | +0.17(+0.74%) |
Apr 22, 2020 | 23.70 | 24.14 | 23.05 | 23.05 | 1,656,344 | -0.06(-0.26%) |
Apr 21, 2020 | 23.21 | 23.82 | 22.69 | 23.11 | 1,416,165 | -0.95(-3.95%) |
Apr 20, 2020 | 23.86 | 25.19 | 23.66 | 24.06 | 1,586,274 | -0.36(-1.47%) |
Apr 17, 2020 | 24.89 | 25.50 | 23.85 | 24.42 | 2,515,000 | -0.47(-1.89%) |
Apr 16, 2020 | 24.84 | 25.56 | 24.33 | 24.89 | 9,816,916 | +0.35(+1.43%) |
Apr 15, 2020 | 24.29 | 24.91 | 22.63 | 24.54 | 3,097,934 | -1.34(-5.18%) |
Apr 14, 2020 | 24.48 | 26.28 | 24.48 | 25.88 | 4,987,754 | +3.63(+16.31%) |
Apr 13, 2020 | 23.26 | 23.29 | 21.42 | 22.25 | 1,236,753 | -1.05(-4.51%) |
Apr 09, 2020 | 22.69 | 23.70 | 22.36 | 23.30 | 1,877,700 | +1.13(+5.10%) |
Apr 08, 2020 | 20.39 | 22.62 | 20.12 | 22.17 | 1,850,910 | +2.07(+10.30%) |
Apr 07, 2020 | 19.75 | 20.76 | 19.25 | 20.10 | 1,917,233 | +1.30(+6.91%) |
Apr 06, 2020 | 18.71 | 19.35 | 18.16 | 18.80 | 1,496,340 | +1.51(+8.73%) |
Apr 03, 2020 | 16.93 | 17.62 | 16.53 | 17.29 | 1,480,600 | +0.36(+2.13%) |
Apr 02, 2020 | 17.81 | 18.06 | 16.41 | 16.93 | 1,743,588 | -1.13(-6.26%) |