Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 41.16 | 41.92 | 41.05 | 41.52 | 3,053,462 | +0.56(+1.36%) |
Jun 29, 2020 | 40.51 | 41.03 | 40.27 | 40.96 | 2,332,128 | +0.68(+1.68%) |
Jun 26, 2020 | 40.75 | 40.93 | 39.99 | 40.28 | 4,421,043 | -0.65(-1.59%) |
Jun 25, 2020 | 40.85 | 40.99 | 39.69 | 40.93 | 3,505,519 | +0.09(+0.23%) |
Jun 24, 2020 | 41.65 | 42.11 | 40.55 | 40.84 | 4,196,028 | -1.07(-2.56%) |
Jun 23, 2020 | 43.17 | 43.36 | 41.84 | 41.91 | 5,593,082 | -1.19(-2.77%) |
Jun 22, 2020 | 43.60 | 43.76 | 42.73 | 43.10 | 5,500,218 | -0.97(-2.19%) |
Jun 19, 2020 | 42.42 | 44.07 | 42.09 | 44.07 | 12,512,108 | +2.04(+4.85%) |
Jun 18, 2020 | 42.60 | 42.77 | 41.74 | 42.03 | 5,112,097 | -1.17(-2.70%) |
Jun 17, 2020 | 43.93 | 44.21 | 43.04 | 43.20 | 2,859,493 | -0.56(-1.28%) |
Jun 16, 2020 | 44.45 | 44.61 | 43.05 | 43.76 | 3,955,624 | +0.80(+1.85%) |
Jun 15, 2020 | 42.22 | 43.03 | 41.71 | 42.96 | 4,406,834 | +0.11(+0.26%) |
Jun 12, 2020 | 44.70 | 44.73 | 42.16 | 42.85 | 5,171,164 | -0.55(-1.27%) |
Jun 11, 2020 | 45.72 | 45.75 | 43.10 | 43.40 | 4,424,782 | -3.45(-7.36%) |
Jun 10, 2020 | 46.68 | 47.17 | 45.90 | 46.85 | 2,826,352 | +0.42(+0.91%) |
Jun 09, 2020 | 46.47 | 46.67 | 45.81 | 46.42 | 2,381,397 | -0.68(-1.44%) |
Jun 08, 2020 | 46.47 | 47.24 | 46.15 | 47.10 | 3,460,369 | +1.05(+2.28%) |
Jun 05, 2020 | 46.57 | 47.20 | 45.88 | 46.05 | 3,382,286 | +0.29(+0.63%) |
Jun 04, 2020 | 44.77 | 46.25 | 44.70 | 45.76 | 3,061,744 | +0.79(+1.75%) |
Jun 03, 2020 | 44.70 | 45.40 | 44.24 | 44.98 | 2,744,143 | +0.36(+0.82%) |
Jun 02, 2020 | 43.99 | 44.64 | 43.32 | 44.61 | 3,036,873 | +0.46(+1.05%) |
Jun 01, 2020 | 44.56 | 44.87 | 44.07 | 44.15 | 2,918,603 | -0.76(-1.69%) |
May 29, 2020 | 43.29 | 45.18 | 43.29 | 44.91 | 4,978,292 | +1.42(+3.27%) |
May 28, 2020 | 44.31 | 44.40 | 43.41 | 43.49 | 2,127,288 | -0.55(-1.25%) |
May 27, 2020 | 43.66 | 44.17 | 42.47 | 44.04 | 2,621,871 | +0.69(+1.58%) |
May 26, 2020 | 44.41 | 44.65 | 43.24 | 43.35 | 2,149,729 | +0.20(+0.47%) |
May 22, 2020 | 43.32 | 43.49 | 42.38 | 43.15 | 1,795,728 | -0.25(-0.59%) |
May 21, 2020 | 43.84 | 44.45 | 43.31 | 43.40 | 2,593,254 | -0.50(-1.14%) |
May 20, 2020 | 43.03 | 44.44 | 42.98 | 43.90 | 3,072,205 | +1.42(+3.35%) |
May 19, 2020 | 41.95 | 43.21 | 41.75 | 42.48 | 2,454,599 | +0.67(+1.60%) |
May 18, 2020 | 41.63 | 42.08 | 41.33 | 41.81 | 1,888,342 | +1.36(+3.37%) |
May 15, 2020 | 39.95 | 40.48 | 39.63 | 40.45 | 2,139,189 | -0.25(-0.62%) |
May 14, 2020 | 39.62 | 40.70 | 39.02 | 40.70 | 2,096,974 | +0.54(+1.35%) |
May 13, 2020 | 41.28 | 41.28 | 39.70 | 40.16 | 2,087,962 | -1.01(-2.45%) |
May 12, 2020 | 42.38 | 42.63 | 41.15 | 41.17 | 1,956,489 | -1.05(-2.49%) |
May 11, 2020 | 42.70 | 42.76 | 42.02 | 42.22 | 1,711,534 | -1.02(-2.35%) |
May 08, 2020 | 41.97 | 43.36 | 41.78 | 43.23 | 3,192,012 | +1.98(+4.80%) |
May 07, 2020 | 40.78 | 41.33 | 40.57 | 41.25 | 3,036,555 | +1.02(+2.53%) |
May 06, 2020 | 40.08 | 40.39 | 39.47 | 40.23 | 2,761,251 | +0.65(+1.65%) |
May 05, 2020 | 39.79 | 40.39 | 39.53 | 39.58 | 2,105,368 | +0.26(+0.67%) |
May 04, 2020 | 40.01 | 40.30 | 39.07 | 39.32 | 2,990,577 | -1.08(-2.66%) |
May 01, 2020 | 41.11 | 41.62 | 39.90 | 40.39 | 3,877,044 | -1.90(-4.48%) |
Apr 30, 2020 | 42.98 | 43.18 | 42.16 | 42.29 | 3,160,895 | -0.94(-2.17%) |
Apr 29, 2020 | 42.27 | 43.60 | 41.65 | 43.23 | 3,534,427 | +1.75(+4.23%) |
Apr 28, 2020 | 42.22 | 42.22 | 41.39 | 41.48 | 2,797,176 | -0.03(-0.08%) |
Apr 27, 2020 | 41.51 | 42.65 | 41.31 | 41.51 | 3,018,685 | +0.34(+0.82%) |
Apr 24, 2020 | 40.95 | 41.20 | 40.23 | 41.17 | 3,681,338 | +0.63(+1.55%) |
Apr 23, 2020 | 41.85 | 42.47 | 40.40 | 40.55 | 6,771,058 | -2.41(-5.62%) |
Apr 22, 2020 | 43.10 | 43.13 | 42.32 | 42.96 | 3,513,982 | +0.85(+2.01%) |
Apr 21, 2020 | 41.92 | 42.55 | 41.44 | 42.11 | 3,213,036 | -0.92(-2.13%) |
Apr 20, 2020 | 43.13 | 43.66 | 42.46 | 43.03 | 2,437,792 | -0.55(-1.25%) |
Apr 17, 2020 | 43.71 | 44.02 | 42.88 | 43.58 | 2,321,549 | +0.71(+1.66%) |
Apr 16, 2020 | 42.76 | 43.04 | 41.57 | 42.87 | 2,681,530 | +0.34(+0.80%) |
Apr 15, 2020 | 43.13 | 43.13 | 41.86 | 42.53 | 2,750,568 | -1.02(-2.33%) |
Apr 14, 2020 | 44.07 | 44.54 | 43.21 | 43.54 | 3,318,534 | +0.44(+1.02%) |
Apr 13, 2020 | 43.00 | 43.18 | 41.95 | 43.10 | 2,364,684 | -0.29(-0.66%) |
Apr 09, 2020 | 43.73 | 45.10 | 43.27 | 43.39 | 3,882,713 | +0.19(+0.43%) |
Apr 08, 2020 | 41.89 | 43.48 | 41.72 | 43.21 | 2,558,393 | +1.66(+3.99%) |
Apr 07, 2020 | 42.38 | 43.12 | 41.51 | 41.55 | 3,285,760 | +0.36(+0.88%) |
Apr 06, 2020 | 40.53 | 41.50 | 39.95 | 41.18 | 2,756,815 | +2.44(+6.29%) |
Apr 03, 2020 | 40.18 | 40.72 | 38.48 | 38.74 | 2,944,101 | -1.54(-3.83%) |
Apr 02, 2020 | 40.15 | 41.33 | 39.07 | 40.28 | 3,305,035 | -0.24(-0.59%) |