Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 39.67 | 40.10 | 39.60 | 39.97 | 1,204,792 | -0.05(-0.12%) |
Jun 29, 2020 | 39.85 | 40.12 | 39.65 | 40.02 | 2,584,378 | +0.45(+1.14%) |
Jun 26, 2020 | 40.15 | 40.20 | 39.53 | 39.57 | 1,036,600 | -0.76(-1.88%) |
Jun 25, 2020 | 39.74 | 40.34 | 39.54 | 40.33 | 1,209,544 | +0.50(+1.26%) |
Jun 24, 2020 | 40.37 | 40.45 | 39.67 | 39.83 | 2,034,256 | -1.13(-2.76%) |
Jun 23, 2020 | 41.21 | 41.30 | 40.90 | 40.96 | 1,390,247 | +0.29(+0.71%) |
Jun 22, 2020 | 40.40 | 40.67 | 40.25 | 40.67 | 1,072,453 | +0.49(+1.22%) |
Jun 19, 2020 | 40.96 | 40.96 | 40.10 | 40.18 | 2,343,200 | -0.37(-0.91%) |
Jun 18, 2020 | 40.38 | 40.66 | 40.31 | 40.55 | 1,304,038 | -0.23(-0.56%) |
Jun 17, 2020 | 41.03 | 41.06 | 40.66 | 40.78 | 2,380,309 | -0.08(-0.20%) |
Jun 16, 2020 | 41.13 | 41.29 | 40.32 | 40.86 | 9,929,619 | +0.60(+1.49%) |
Jun 15, 2020 | 39.22 | 40.34 | 39.08 | 40.26 | 2,401,846 | -0.36(-0.89%) |
Jun 12, 2020 | 40.93 | 41.07 | 40.04 | 40.62 | 3,277,100 | +0.78(+1.96%) |
Jun 11, 2020 | 41.07 | 41.19 | 39.74 | 39.84 | 2,696,689 | -2.72(-6.39%) |
Jun 10, 2020 | 42.86 | 42.97 | 42.40 | 42.56 | 5,792,612 | -0.36(-0.84%) |
Jun 09, 2020 | 42.77 | 43.05 | 42.64 | 42.92 | 4,370,503 | -0.75(-1.72%) |
Jun 08, 2020 | 43.38 | 43.68 | 43.06 | 43.67 | 4,148,460 | +0.78(+1.82%) |
Jun 05, 2020 | 42.82 | 43.18 | 42.77 | 42.89 | 4,662,500 | +1.23(+2.95%) |
Jun 04, 2020 | 41.63 | 41.97 | 41.51 | 41.66 | 3,225,229 | -0.23(-0.55%) |
Jun 03, 2020 | 41.35 | 42.05 | 41.35 | 41.89 | 1,735,730 | +1.22(+3.00%) |
Jun 02, 2020 | 40.47 | 40.78 | 40.38 | 40.67 | 3,843,749 | +0.63(+1.57%) |
Jun 01, 2020 | 39.43 | 40.08 | 39.43 | 40.04 | 2,314,449 | +0.88(+2.25%) |
May 29, 2020 | 39.22 | 39.24 | 38.71 | 39.16 | 7,088,300 | -0.36(-0.91%) |
May 28, 2020 | 39.67 | 39.96 | 39.51 | 39.52 | 3,219,695 | +0.25(+0.64%) |
May 27, 2020 | 39.23 | 39.34 | 38.87 | 39.27 | 3,821,767 | +0.97(+2.53%) |
May 26, 2020 | 38.26 | 38.53 | 38.26 | 38.30 | 5,652,631 | +1.31(+3.54%) |
May 22, 2020 | 36.98 | 37.18 | 36.79 | 36.99 | 2,885,900 | -0.21(-0.56%) |
May 21, 2020 | 37.32 | 37.59 | 37.05 | 37.20 | 4,085,126 | -0.42(-1.12%) |
May 20, 2020 | 37.50 | 37.83 | 37.45 | 37.62 | 2,109,065 | +0.70(+1.90%) |
May 19, 2020 | 37.19 | 37.36 | 36.91 | 36.92 | 1,579,646 | -0.60(-1.60%) |
May 18, 2020 | 36.80 | 37.59 | 36.80 | 37.52 | 2,057,739 | +1.67(+4.66%) |
May 15, 2020 | 35.66 | 35.99 | 35.58 | 35.85 | 2,105,200 | +0.07(+0.18%) |
May 14, 2020 | 35.17 | 35.83 | 34.95 | 35.78 | 1,938,183 | -0.37(-1.01%) |
May 13, 2020 | 36.69 | 36.75 | 35.97 | 36.15 | 998,462 | -0.50(-1.36%) |
May 12, 2020 | 37.25 | 37.30 | 36.60 | 36.65 | 7,180,139 | -0.53(-1.43%) |
May 11, 2020 | 37.01 | 37.30 | 36.97 | 37.18 | 1,194,592 | -0.18(-0.48%) |
May 08, 2020 | 36.96 | 37.37 | 36.96 | 37.36 | 1,166,000 | +0.68(+1.85%) |
May 07, 2020 | 36.52 | 36.83 | 36.47 | 36.68 | 894,818 | +0.46(+1.27%) |
May 06, 2020 | 36.72 | 36.84 | 36.20 | 36.22 | 785,888 | -0.33(-0.90%) |
May 05, 2020 | 36.69 | 36.95 | 36.47 | 36.55 | 838,199 | +0.16(+0.44%) |
May 04, 2020 | 36.14 | 36.40 | 36.01 | 36.39 | 1,054,830 | -0.09(-0.25%) |
May 01, 2020 | 36.68 | 36.97 | 36.37 | 36.48 | 1,405,600 | -0.97(-2.59%) |
Apr 30, 2020 | 37.66 | 37.79 | 37.27 | 37.45 | 1,545,366 | -1.03(-2.68%) |
Apr 29, 2020 | 38.19 | 38.65 | 38.19 | 38.48 | 1,086,749 | +1.30(+3.50%) |
Apr 28, 2020 | 37.63 | 37.68 | 37.18 | 37.18 | 1,662,388 | +0.42(+1.14%) |
Apr 27, 2020 | 36.37 | 36.86 | 36.35 | 36.76 | 3,211,863 | +0.67(+1.86%) |
Apr 24, 2020 | 36.18 | 36.18 | 35.74 | 36.09 | 1,277,700 | +0.32(+0.89%) |
Apr 23, 2020 | 35.87 | 36.52 | 35.73 | 35.77 | 1,196,610 | +0.04(+0.11%) |
Apr 22, 2020 | 35.79 | 35.79 | 35.53 | 35.73 | 1,951,453 | +0.62(+1.77%) |
Apr 21, 2020 | 35.20 | 35.60 | 35.00 | 35.11 | 997,025 | -0.67(-1.87%) |
Apr 20, 2020 | 35.92 | 36.46 | 35.78 | 35.78 | 1,494,499 | -0.89(-2.43%) |
Apr 17, 2020 | 36.45 | 36.67 | 36.10 | 36.67 | 1,372,800 | +1.11(+3.12%) |
Apr 16, 2020 | 35.64 | 35.75 | 35.23 | 35.56 | 1,032,940 | -0.21(-0.59%) |
Apr 15, 2020 | 35.90 | 36.00 | 35.62 | 35.77 | 1,572,627 | -1.38(-3.71%) |
Apr 14, 2020 | 37.17 | 37.54 | 37.02 | 37.15 | 2,012,288 | +0.44(+1.20%) |
Apr 13, 2020 | 36.96 | 37.23 | 36.42 | 36.71 | 2,117,984 | -0.36(-0.97%) |
Apr 09, 2020 | 36.85 | 37.28 | 36.68 | 37.07 | 2,585,900 | +0.78(+2.15%) |
Apr 08, 2020 | 36.07 | 36.45 | 35.80 | 36.29 | 2,425,425 | +0.14(+0.39%) |
Apr 07, 2020 | 37.16 | 37.23 | 36.12 | 36.15 | 1,803,296 | +0.27(+0.75%) |
Apr 06, 2020 | 35.26 | 36.00 | 35.06 | 35.88 | 1,806,962 | +1.93(+5.68%) |
Apr 03, 2020 | 34.34 | 34.34 | 33.66 | 33.95 | 1,444,700 | -0.95(-2.72%) |
Apr 02, 2020 | 34.19 | 35.02 | 34.10 | 34.90 | 4,742,160 | +0.80(+2.35%) |