Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 42.39 | 44.65 | 42.39 | 44.36 | 2,496,718 | +1.81(+4.26%) |
Jun 29, 2020 | 41.24 | 42.71 | 40.08 | 42.54 | 1,923,143 | +1.46(+3.55%) |
Jun 26, 2020 | 43.58 | 44.21 | 40.43 | 41.09 | 14,581,969 | -2.93(-6.66%) |
Jun 25, 2020 | 43.37 | 45.27 | 43.09 | 44.02 | 2,600,966 | +0.03(+0.06%) |
Jun 24, 2020 | 45.25 | 45.73 | 43.44 | 43.99 | 1,605,306 | -1.60(-3.51%) |
Jun 23, 2020 | 46.46 | 46.92 | 45.25 | 45.59 | 1,804,119 | -0.32(-0.70%) |
Jun 22, 2020 | 46.65 | 46.98 | 45.36 | 45.91 | 1,911,467 | -1.25(-2.66%) |
Jun 19, 2020 | 49.20 | 49.21 | 46.92 | 47.16 | 2,023,619 | -1.11(-2.30%) |
Jun 18, 2020 | 46.75 | 48.83 | 46.34 | 48.28 | 1,891,199 | +1.16(+2.47%) |
Jun 17, 2020 | 47.05 | 47.40 | 46.61 | 47.11 | 1,637,149 | +0.04(+0.09%) |
Jun 16, 2020 | 47.40 | 47.64 | 46.14 | 47.07 | 2,270,160 | +1.49(+3.28%) |
Jun 15, 2020 | 42.55 | 46.06 | 42.30 | 45.57 | 2,095,034 | +1.84(+4.21%) |
Jun 12, 2020 | 43.53 | 44.03 | 41.83 | 43.73 | 2,386,005 | +1.91(+4.57%) |
Jun 11, 2020 | 42.70 | 43.43 | 41.79 | 41.82 | 2,228,466 | -3.33(-7.38%) |
Jun 10, 2020 | 46.23 | 46.28 | 44.92 | 45.16 | 1,509,171 | -1.11(-2.40%) |
Jun 09, 2020 | 45.88 | 46.79 | 45.07 | 46.27 | 1,333,055 | -0.67(-1.42%) |
Jun 08, 2020 | 47.93 | 47.93 | 46.15 | 46.93 | 2,281,273 | -0.29(-0.62%) |
Jun 05, 2020 | 46.45 | 48.74 | 46.36 | 47.23 | 3,258,994 | +1.63(+3.57%) |
Jun 04, 2020 | 45.47 | 45.63 | 44.22 | 45.60 | 1,568,767 | -0.25(-0.54%) |
Jun 03, 2020 | 44.43 | 45.92 | 44.29 | 45.85 | 2,102,598 | +1.57(+3.55%) |
Jun 02, 2020 | 43.31 | 44.28 | 42.54 | 44.28 | 2,391,622 | +1.40(+3.27%) |
Jun 01, 2020 | 42.11 | 43.44 | 42.01 | 42.87 | 2,017,843 | +0.58(+1.37%) |
May 29, 2020 | 41.96 | 43.03 | 41.64 | 42.30 | 10,931,441 | +0.36(+0.85%) |
May 28, 2020 | 42.82 | 43.49 | 41.78 | 41.94 | 2,367,501 | -0.43(-1.01%) |
May 27, 2020 | 43.35 | 43.60 | 41.86 | 42.37 | 1,889,282 | +0.06(+0.15%) |
May 26, 2020 | 41.37 | 42.62 | 41.01 | 42.30 | 2,124,866 | +2.13(+5.31%) |
May 22, 2020 | 39.86 | 40.49 | 39.73 | 40.17 | 1,680,704 | +0.22(+0.56%) |
May 21, 2020 | 40.15 | 40.55 | 38.95 | 39.95 | 1,257,474 | -0.03(-0.07%) |
May 20, 2020 | 39.54 | 40.46 | 39.11 | 39.98 | 1,210,000 | +1.55(+4.02%) |
May 19, 2020 | 38.68 | 39.39 | 38.39 | 38.43 | 1,593,003 | -0.23(-0.60%) |
May 18, 2020 | 37.59 | 39.27 | 37.59 | 38.66 | 1,678,748 | +2.51(+6.93%) |
May 15, 2020 | 35.72 | 36.37 | 35.37 | 36.16 | 1,434,799 | -0.59(-1.60%) |
May 14, 2020 | 35.18 | 36.74 | 34.80 | 36.74 | 2,407,730 | +0.10(+0.26%) |
May 13, 2020 | 38.38 | 38.61 | 35.63 | 36.65 | 3,393,703 | -2.20(-5.66%) |
May 12, 2020 | 39.87 | 40.08 | 38.84 | 38.84 | 3,675,098 | -0.81(-2.04%) |
May 11, 2020 | 38.51 | 39.86 | 37.93 | 39.65 | 4,338,504 | +1.01(+2.62%) |
May 08, 2020 | 38.34 | 38.85 | 37.89 | 38.64 | 1,999,154 | +0.82(+2.16%) |
May 07, 2020 | 36.96 | 37.92 | 36.83 | 37.82 | 1,749,925 | +1.16(+3.17%) |
May 06, 2020 | 36.35 | 37.02 | 35.81 | 36.66 | 2,154,791 | +0.69(+1.91%) |
May 05, 2020 | 35.63 | 37.02 | 35.36 | 35.98 | 2,900,663 | +0.84(+2.38%) |
May 04, 2020 | 34.13 | 35.37 | 33.21 | 35.14 | 2,962,037 | +0.34(+0.99%) |
May 01, 2020 | 32.63 | 35.44 | 30.80 | 34.80 | 4,576,967 | -0.82(-2.30%) |
Apr 30, 2020 | 37.08 | 37.08 | 35.27 | 35.62 | 2,838,977 | -2.19(-5.79%) |
Apr 29, 2020 | 36.96 | 38.16 | 36.37 | 37.81 | 1,996,076 | +2.08(+5.81%) |
Apr 28, 2020 | 37.49 | 37.59 | 35.46 | 35.73 | 2,969,664 | -0.67(-1.84%) |
Apr 27, 2020 | 34.65 | 36.89 | 34.65 | 36.40 | 2,537,978 | +2.15(+6.27%) |
Apr 24, 2020 | 33.92 | 34.31 | 33.19 | 34.25 | 979,170 | +0.78(+2.34%) |
Apr 23, 2020 | 32.09 | 34.45 | 31.85 | 33.47 | 2,142,214 | +1.70(+5.34%) |
Apr 22, 2020 | 32.19 | 32.49 | 31.53 | 31.77 | 2,147,135 | +0.55(+1.75%) |
Apr 21, 2020 | 31.82 | 32.26 | 30.65 | 31.23 | 2,176,881 | -1.56(-4.75%) |
Apr 20, 2020 | 32.99 | 33.84 | 32.58 | 32.78 | 2,098,444 | -1.41(-4.12%) |
Apr 17, 2020 | 33.39 | 34.38 | 33.21 | 34.19 | 2,246,420 | +2.23(+6.99%) |
Apr 16, 2020 | 30.07 | 32.12 | 29.61 | 31.96 | 1,601,781 | +2.03(+6.79%) |
Apr 15, 2020 | 30.79 | 31.68 | 29.76 | 29.92 | 2,523,509 | -2.06(-6.44%) |
Apr 14, 2020 | 33.16 | 34.31 | 31.68 | 31.98 | 2,914,044 | +0.20(+0.64%) |
Apr 13, 2020 | 33.96 | 34.10 | 30.73 | 31.78 | 3,667,788 | -2.67(-7.74%) |
Apr 09, 2020 | 34.30 | 35.98 | 33.46 | 34.45 | 4,356,304 | +1.66(+5.07%) |
Apr 08, 2020 | 31.31 | 33.36 | 30.83 | 32.78 | 3,256,555 | +1.93(+6.24%) |
Apr 07, 2020 | 34.16 | 34.18 | 30.58 | 30.86 | 3,408,754 | -0.74(-2.34%) |
Apr 06, 2020 | 29.38 | 32.33 | 29.38 | 31.60 | 4,664,504 | +3.52(+12.53%) |
Apr 03, 2020 | 27.23 | 28.91 | 26.53 | 28.08 | 2,015,866 | +0.84(+3.07%) |
Apr 02, 2020 | 26.05 | 28.10 | 25.76 | 27.24 | 1,744,884 | +0.89(+3.37%) |