Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 41.72 | 41.95 | 41.33 | 41.81 | 1,961,926 | +0.14(+0.34%) |
Jun 29, 2020 | 41.45 | 41.83 | 41.00 | 41.67 | 1,120,339 | +0.75(+1.83%) |
Jun 26, 2020 | 40.53 | 41.09 | 40.30 | 40.92 | 2,918,721 | +0.28(+0.70%) |
Jun 25, 2020 | 40.48 | 41.10 | 39.62 | 40.64 | 2,097,204 | +0.06(+0.14%) |
Jun 24, 2020 | 41.80 | 42.23 | 40.47 | 40.58 | 2,819,930 | -1.81(-4.27%) |
Jun 23, 2020 | 41.97 | 42.61 | 41.55 | 42.39 | 1,864,049 | +0.87(+2.10%) |
Jun 22, 2020 | 41.38 | 42.00 | 40.15 | 41.52 | 1,659,889 | +0.22(+0.53%) |
Jun 19, 2020 | 42.53 | 42.82 | 41.17 | 41.30 | 2,596,649 | -0.52(-1.25%) |
Jun 18, 2020 | 41.94 | 42.09 | 41.02 | 41.82 | 2,025,178 | -0.55(-1.30%) |
Jun 17, 2020 | 43.07 | 43.07 | 41.97 | 42.37 | 1,143,997 | -0.41(-0.95%) |
Jun 16, 2020 | 41.74 | 43.46 | 41.74 | 42.78 | 1,877,906 | +1.22(+2.94%) |
Jun 15, 2020 | 40.14 | 42.09 | 39.80 | 41.55 | 1,471,299 | +0.48(+1.18%) |
Jun 12, 2020 | 42.50 | 42.50 | 40.19 | 41.07 | 2,090,099 | +0.01(+0.02%) |
Jun 11, 2020 | 43.30 | 43.37 | 40.67 | 41.06 | 2,873,661 | -2.97(-6.75%) |
Jun 10, 2020 | 45.65 | 45.67 | 44.02 | 44.04 | 2,487,701 | -1.89(-4.12%) |
Jun 09, 2020 | 47.91 | 48.26 | 45.77 | 45.93 | 1,812,674 | -2.52(-5.20%) |
Jun 08, 2020 | 47.33 | 48.62 | 47.27 | 48.45 | 1,723,725 | +0.94(+1.97%) |
Jun 05, 2020 | 46.56 | 48.21 | 46.56 | 47.51 | 2,433,151 | +2.03(+4.45%) |
Jun 04, 2020 | 45.11 | 45.89 | 44.58 | 45.48 | 1,505,315 | +0.19(+0.42%) |
Jun 03, 2020 | 45.53 | 46.46 | 45.10 | 45.29 | 2,055,591 | +0.45(+0.99%) |
Jun 02, 2020 | 44.91 | 45.21 | 44.34 | 44.85 | 1,976,234 | +0.26(+0.57%) |
Jun 01, 2020 | 43.78 | 44.94 | 43.48 | 44.59 | 1,136,047 | +0.55(+1.25%) |
May 29, 2020 | 44.13 | 44.38 | 43.37 | 44.05 | 2,603,726 | -0.45(-1.00%) |
May 28, 2020 | 45.43 | 45.58 | 44.33 | 44.49 | 2,756,681 | -0.76(-1.67%) |
May 27, 2020 | 44.46 | 45.36 | 44.02 | 45.25 | 3,719,263 | +2.33(+5.43%) |
May 26, 2020 | 41.08 | 43.00 | 40.75 | 42.92 | 3,006,658 | +2.93(+7.32%) |
May 22, 2020 | 39.65 | 40.32 | 38.46 | 39.99 | 2,128,650 | +0.27(+0.67%) |
May 21, 2020 | 39.39 | 40.32 | 38.98 | 39.73 | 2,047,681 | +0.25(+0.62%) |
May 20, 2020 | 39.09 | 39.64 | 38.60 | 39.48 | 2,387,210 | +0.59(+1.51%) |
May 19, 2020 | 38.41 | 39.42 | 37.76 | 38.89 | 2,829,555 | +0.48(+1.26%) |
May 18, 2020 | 36.49 | 38.74 | 36.44 | 38.41 | 2,725,843 | +2.71(+7.58%) |
May 15, 2020 | 35.81 | 36.61 | 35.16 | 35.70 | 5,883,732 | -0.16(-0.45%) |
May 14, 2020 | 34.90 | 35.86 | 34.20 | 35.86 | 3,094,432 | +0.51(+1.45%) |
May 13, 2020 | 34.97 | 35.51 | 34.39 | 35.35 | 3,401,387 | +0.34(+0.97%) |
May 12, 2020 | 38.24 | 38.58 | 34.99 | 35.01 | 3,369,535 | -3.15(-8.26%) |
May 11, 2020 | 37.68 | 38.52 | 36.86 | 38.17 | 3,069,547 | -0.32(-0.84%) |
May 08, 2020 | 39.64 | 40.66 | 37.90 | 38.49 | 3,567,607 | -0.39(-1.00%) |
May 07, 2020 | 38.77 | 39.33 | 38.44 | 38.88 | 2,890,456 | +0.68(+1.78%) |
May 06, 2020 | 38.60 | 38.79 | 37.84 | 38.19 | 2,580,083 | -0.31(-0.81%) |
May 05, 2020 | 37.98 | 38.93 | 37.92 | 38.51 | 3,064,316 | +1.01(+2.70%) |
May 04, 2020 | 38.06 | 38.57 | 37.02 | 37.49 | 2,806,431 | -0.65(-1.71%) |
May 01, 2020 | 39.49 | 40.09 | 38.01 | 38.15 | 1,743,562 | -2.04(-5.07%) |
Apr 30, 2020 | 41.15 | 41.46 | 40.15 | 40.18 | 1,654,439 | -1.67(-3.98%) |
Apr 29, 2020 | 40.05 | 42.19 | 39.95 | 41.85 | 2,086,538 | +2.43(+6.17%) |
Apr 28, 2020 | 39.63 | 40.13 | 38.59 | 39.42 | 1,901,048 | +0.50(+1.29%) |
Apr 27, 2020 | 37.57 | 39.04 | 37.57 | 38.91 | 2,099,300 | +1.69(+4.55%) |
Apr 24, 2020 | 36.65 | 37.31 | 36.44 | 37.22 | 3,287,716 | +0.58(+1.58%) |
Apr 23, 2020 | 38.15 | 38.20 | 36.59 | 36.64 | 3,277,929 | -1.15(-3.03%) |
Apr 22, 2020 | 38.05 | 38.39 | 37.57 | 37.79 | 1,318,034 | +0.24(+0.63%) |
Apr 21, 2020 | 38.53 | 38.94 | 37.51 | 37.55 | 1,630,133 | -1.53(-3.92%) |
Apr 20, 2020 | 38.12 | 39.62 | 37.87 | 39.08 | 1,433,937 | +0.40(+1.03%) |
Apr 17, 2020 | 38.03 | 39.27 | 37.75 | 38.69 | 2,348,866 | +1.69(+4.55%) |
Apr 16, 2020 | 37.72 | 38.20 | 36.86 | 37.00 | 1,860,219 | -0.82(-2.18%) |
Apr 15, 2020 | 37.42 | 38.23 | 37.10 | 37.82 | 1,453,638 | -0.77(-1.99%) |
Apr 14, 2020 | 38.39 | 39.66 | 38.20 | 38.59 | 2,893,556 | +0.49(+1.29%) |
Apr 13, 2020 | 39.06 | 39.57 | 37.61 | 38.10 | 2,909,071 | -1.54(-3.89%) |
Apr 09, 2020 | 37.70 | 39.91 | 37.19 | 39.64 | 3,908,229 | +2.17(+5.79%) |
Apr 08, 2020 | 36.50 | 37.62 | 35.86 | 37.47 | 2,528,762 | +1.41(+3.91%) |
Apr 07, 2020 | 36.63 | 37.33 | 35.93 | 36.06 | 2,657,785 | +0.34(+0.95%) |
Apr 06, 2020 | 34.92 | 35.95 | 34.28 | 35.72 | 4,683,584 | +2.16(+6.43%) |
Apr 03, 2020 | 35.41 | 35.99 | 33.15 | 33.56 | 2,583,658 | -1.91(-5.39%) |
Apr 02, 2020 | 35.39 | 36.33 | 34.80 | 35.48 | 3,075,621 | +0.15(+0.43%) |