Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 41.98 | 42.22 | 41.59 | 42.08 | 1,949,514 | +0.14(+0.34%) |
Jun 29, 2020 | 41.72 | 42.10 | 41.26 | 41.94 | 1,113,251 | +0.75(+1.83%) |
Jun 26, 2020 | 40.79 | 41.35 | 40.56 | 41.18 | 2,900,256 | +0.29(+0.70%) |
Jun 25, 2020 | 40.73 | 41.36 | 39.87 | 40.90 | 2,083,936 | +0.06(+0.14%) |
Jun 24, 2020 | 42.07 | 42.50 | 40.72 | 40.84 | 2,802,090 | -1.82(-4.27%) |
Jun 23, 2020 | 42.24 | 42.88 | 41.82 | 42.66 | 1,852,255 | +0.88(+2.10%) |
Jun 22, 2020 | 41.65 | 42.27 | 40.41 | 41.78 | 1,649,387 | +0.22(+0.53%) |
Jun 19, 2020 | 42.80 | 43.10 | 41.43 | 41.56 | 2,580,221 | -0.52(-1.25%) |
Jun 18, 2020 | 42.21 | 42.35 | 41.29 | 42.09 | 2,012,366 | -0.55(-1.30%) |
Jun 17, 2020 | 43.34 | 43.34 | 42.24 | 42.64 | 1,136,759 | -0.41(-0.95%) |
Jun 16, 2020 | 42.00 | 43.73 | 42.00 | 43.05 | 1,866,025 | +1.23(+2.94%) |
Jun 15, 2020 | 40.40 | 42.36 | 40.06 | 41.82 | 1,461,991 | +0.49(+1.18%) |
Jun 12, 2020 | 42.77 | 42.77 | 40.45 | 41.33 | 2,076,876 | +0.01(+0.02%) |
Jun 11, 2020 | 43.57 | 43.65 | 40.93 | 41.32 | 2,855,480 | -2.99(-6.75%) |
Jun 10, 2020 | 45.95 | 45.96 | 44.30 | 44.32 | 2,471,962 | -1.91(-4.12%) |
Jun 09, 2020 | 48.21 | 48.57 | 46.06 | 46.22 | 1,801,206 | -2.53(-5.20%) |
Jun 08, 2020 | 47.63 | 48.93 | 47.57 | 48.76 | 1,712,820 | +0.94(+1.97%) |
Jun 05, 2020 | 46.86 | 48.51 | 46.86 | 47.81 | 2,417,757 | +2.04(+4.45%) |
Jun 04, 2020 | 45.40 | 46.18 | 44.87 | 45.77 | 1,495,791 | +0.19(+0.42%) |
Jun 03, 2020 | 45.82 | 46.76 | 45.38 | 45.58 | 2,042,586 | +0.45(+0.99%) |
Jun 02, 2020 | 45.19 | 45.50 | 44.62 | 45.14 | 1,963,731 | +0.26(+0.57%) |
Jun 01, 2020 | 44.06 | 45.22 | 43.75 | 44.88 | 1,128,859 | +0.55(+1.25%) |
May 29, 2020 | 44.41 | 44.66 | 43.65 | 44.33 | 2,587,253 | -0.45(-1.00%) |
May 28, 2020 | 45.72 | 45.87 | 44.61 | 44.77 | 2,739,241 | -0.76(-1.67%) |
May 27, 2020 | 44.74 | 45.65 | 44.30 | 45.54 | 3,695,732 | +2.34(+5.43%) |
May 26, 2020 | 41.34 | 43.28 | 41.01 | 43.19 | 2,987,636 | +2.94(+7.32%) |
May 22, 2020 | 39.90 | 40.58 | 38.71 | 40.25 | 2,115,183 | +0.27(+0.67%) |
May 21, 2020 | 39.64 | 40.58 | 39.23 | 39.98 | 2,034,726 | +0.25(+0.62%) |
May 20, 2020 | 39.34 | 39.89 | 38.85 | 39.73 | 2,372,107 | +0.59(+1.51%) |
May 19, 2020 | 38.66 | 39.68 | 38.00 | 39.14 | 2,811,654 | +0.49(+1.26%) |
May 18, 2020 | 36.72 | 38.99 | 36.67 | 38.66 | 2,708,597 | +2.73(+7.58%) |
May 15, 2020 | 36.04 | 36.85 | 35.39 | 35.93 | 5,846,508 | -0.16(-0.45%) |
May 14, 2020 | 35.12 | 36.09 | 34.42 | 36.09 | 3,074,854 | +0.51(+1.45%) |
May 13, 2020 | 35.20 | 35.74 | 34.61 | 35.58 | 3,379,867 | +0.34(+0.97%) |
May 12, 2020 | 38.48 | 38.83 | 35.22 | 35.24 | 3,348,217 | -3.17(-8.26%) |
May 11, 2020 | 37.92 | 38.76 | 37.09 | 38.41 | 3,050,127 | -0.32(-0.84%) |
May 08, 2020 | 39.89 | 40.91 | 38.14 | 38.73 | 3,545,036 | -0.39(-1.00%) |
May 07, 2020 | 39.02 | 39.58 | 38.69 | 39.12 | 2,872,169 | +0.69(+1.78%) |
May 06, 2020 | 38.85 | 39.04 | 38.08 | 38.44 | 2,563,760 | -0.31(-0.81%) |
May 05, 2020 | 38.22 | 39.18 | 38.16 | 38.75 | 3,044,930 | +1.02(+2.70%) |
May 04, 2020 | 38.30 | 38.82 | 37.26 | 37.73 | 2,788,676 | -0.66(-1.71%) |
May 01, 2020 | 39.74 | 40.34 | 38.26 | 38.39 | 1,732,531 | -2.05(-5.07%) |
Apr 30, 2020 | 41.41 | 41.72 | 40.41 | 40.44 | 1,643,972 | -1.68(-3.98%) |
Apr 29, 2020 | 40.30 | 42.46 | 40.21 | 42.11 | 2,073,337 | +2.45(+6.17%) |
Apr 28, 2020 | 39.89 | 40.38 | 38.84 | 39.67 | 1,889,021 | +0.51(+1.29%) |
Apr 27, 2020 | 37.81 | 39.28 | 37.81 | 39.16 | 2,086,018 | +1.71(+4.55%) |
Apr 24, 2020 | 36.88 | 37.55 | 36.67 | 37.46 | 3,266,916 | +0.58(+1.58%) |
Apr 23, 2020 | 38.39 | 38.45 | 36.83 | 36.87 | 3,257,191 | -1.15(-3.03%) |
Apr 22, 2020 | 38.29 | 38.63 | 37.81 | 38.03 | 1,309,695 | +0.24(+0.63%) |
Apr 21, 2020 | 38.78 | 39.19 | 37.75 | 37.79 | 1,619,819 | -1.54(-3.92%) |
Apr 20, 2020 | 38.36 | 39.88 | 38.11 | 39.33 | 1,424,865 | +0.40(+1.03%) |
Apr 17, 2020 | 38.27 | 39.52 | 37.99 | 38.93 | 2,334,006 | +1.70(+4.55%) |
Apr 16, 2020 | 37.96 | 38.44 | 37.09 | 37.24 | 1,848,450 | -0.83(-2.18%) |
Apr 15, 2020 | 37.66 | 38.48 | 37.33 | 38.07 | 1,444,442 | -0.77(-1.99%) |
Apr 14, 2020 | 38.64 | 39.91 | 38.45 | 38.84 | 2,875,250 | +0.50(+1.29%) |
Apr 13, 2020 | 39.30 | 39.82 | 37.85 | 38.34 | 2,890,666 | -1.55(-3.89%) |
Apr 09, 2020 | 37.94 | 40.16 | 37.43 | 39.89 | 3,883,503 | +2.18(+5.79%) |
Apr 08, 2020 | 36.73 | 37.86 | 36.08 | 37.71 | 2,512,764 | +1.42(+3.91%) |
Apr 07, 2020 | 36.86 | 37.57 | 36.16 | 36.29 | 2,640,970 | +0.34(+0.95%) |
Apr 06, 2020 | 35.14 | 36.18 | 34.50 | 35.95 | 4,653,953 | +2.17(+6.43%) |
Apr 03, 2020 | 35.64 | 36.22 | 33.36 | 33.78 | 2,567,312 | -1.92(-5.39%) |
Apr 02, 2020 | 35.62 | 36.56 | 35.03 | 35.70 | 3,056,163 | +0.15(+0.43%) |