Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 45.26 | 45.97 | 45.25 | 45.79 | 2,239,306 | +0.53(+1.16%) |
Jun 29, 2020 | 44.97 | 45.27 | 44.74 | 45.26 | 3,118,592 | +0.55(+1.24%) |
Jun 26, 2020 | 45.13 | 45.30 | 44.53 | 44.71 | 4,537,148 | -0.46(-1.02%) |
Jun 25, 2020 | 44.77 | 45.22 | 44.41 | 45.17 | 3,228,375 | +0.37(+0.82%) |
Jun 24, 2020 | 45.38 | 45.45 | 44.56 | 44.80 | 4,698,713 | -0.88(-1.92%) |
Jun 23, 2020 | 46.00 | 46.04 | 45.62 | 45.68 | 2,987,280 | -0.04(-0.08%) |
Jun 22, 2020 | 45.54 | 45.83 | 45.34 | 45.72 | 2,247,221 | +0.08(+0.17%) |
Jun 19, 2020 | 46.30 | 46.37 | 45.48 | 45.64 | 5,245,058 | -0.23(-0.50%) |
Jun 18, 2020 | 45.67 | 45.94 | 45.63 | 45.87 | 2,656,407 | -0.03(-0.06%) |
Jun 17, 2020 | 45.97 | 46.20 | 45.75 | 45.89 | 2,737,725 | +0.03(+0.06%) |
Jun 16, 2020 | 46.11 | 46.22 | 45.29 | 45.87 | 6,058,699 | +0.65(+1.44%) |
Jun 15, 2020 | 44.11 | 45.34 | 43.97 | 45.21 | 4,373,792 | +0.40(+0.88%) |
Jun 12, 2020 | 45.48 | 45.48 | 44.15 | 44.82 | 6,534,904 | +0.18(+0.41%) |
Jun 11, 2020 | 46.00 | 46.19 | 44.55 | 44.63 | 7,984,429 | -2.11(-4.51%) |
Jun 10, 2020 | 46.92 | 47.04 | 46.58 | 46.74 | 4,454,489 | -0.17(-0.37%) |
Jun 09, 2020 | 47.21 | 47.27 | 46.85 | 46.92 | 4,643,454 | -0.59(-1.24%) |
Jun 08, 2020 | 46.90 | 47.50 | 46.84 | 47.50 | 3,019,956 | +0.51(+1.08%) |
Jun 05, 2020 | 46.80 | 47.30 | 46.66 | 47.00 | 4,208,550 | +0.65(+1.41%) |
Jun 04, 2020 | 46.44 | 46.62 | 46.07 | 46.34 | 4,148,879 | -0.29(-0.61%) |
Jun 03, 2020 | 46.57 | 46.75 | 46.50 | 46.63 | 2,768,837 | +0.23(+0.50%) |
Jun 02, 2020 | 46.11 | 46.40 | 45.94 | 46.40 | 2,556,028 | +0.38(+0.82%) |
Jun 01, 2020 | 45.88 | 46.17 | 45.79 | 46.02 | 3,218,729 | +0.06(+0.12%) |
May 29, 2020 | 45.56 | 46.06 | 45.23 | 45.97 | 5,913,412 | +0.39(+0.85%) |
May 28, 2020 | 45.47 | 45.85 | 45.33 | 45.58 | 4,502,485 | +0.45(+1.00%) |
May 27, 2020 | 44.60 | 45.13 | 44.39 | 45.13 | 4,485,462 | +0.89(+2.02%) |
May 26, 2020 | 44.52 | 44.58 | 44.19 | 44.24 | 4,129,673 | +0.34(+0.78%) |
May 22, 2020 | 43.72 | 43.91 | 43.63 | 43.90 | 3,052,441 | +0.16(+0.36%) |
May 21, 2020 | 44.04 | 44.05 | 43.62 | 43.74 | 3,916,256 | -0.40(-0.92%) |
May 20, 2020 | 44.21 | 44.41 | 44.03 | 44.15 | 5,699,608 | +0.25(+0.57%) |
May 19, 2020 | 44.30 | 44.39 | 43.89 | 43.90 | 7,191,631 | -0.60(-1.34%) |
May 18, 2020 | 44.35 | 44.70 | 44.18 | 44.50 | 10,532,161 | +0.94(+2.17%) |
May 15, 2020 | 43.26 | 43.61 | 42.82 | 43.55 | 4,695,629 | -0.02(-0.04%) |
May 14, 2020 | 42.74 | 43.57 | 42.05 | 43.57 | 6,412,798 | +0.39(+0.89%) |
May 13, 2020 | 43.82 | 43.86 | 42.92 | 43.18 | 5,892,032 | -0.88(-2.00%) |
May 12, 2020 | 45.18 | 45.20 | 44.05 | 44.07 | 3,821,364 | -0.98(-2.18%) |
May 11, 2020 | 45.00 | 45.40 | 44.61 | 45.05 | 3,835,480 | -0.31(-0.69%) |
May 08, 2020 | 45.24 | 45.48 | 44.96 | 45.36 | 3,432,016 | +0.72(+1.60%) |
May 07, 2020 | 44.50 | 45.21 | 44.50 | 44.64 | 5,277,475 | +0.58(+1.31%) |
May 06, 2020 | 45.19 | 45.27 | 44.06 | 44.07 | 3,866,940 | -1.00(-2.22%) |
May 05, 2020 | 44.98 | 45.52 | 44.98 | 45.07 | 2,875,928 | +0.37(+0.82%) |
May 04, 2020 | 44.40 | 44.78 | 44.10 | 44.70 | 3,600,976 | +0.03(+0.06%) |
May 01, 2020 | 45.16 | 45.22 | 44.50 | 44.67 | 4,393,596 | -1.15(-2.50%) |
Apr 30, 2020 | 46.17 | 46.17 | 45.57 | 45.82 | 4,573,856 | -0.91(-1.94%) |
Apr 29, 2020 | 47.07 | 47.20 | 46.36 | 46.73 | 4,059,079 | +0.39(+0.83%) |
Apr 28, 2020 | 46.76 | 47.01 | 46.24 | 46.34 | 4,729,586 | +0.27(+0.58%) |
Apr 27, 2020 | 45.47 | 46.23 | 45.47 | 46.07 | 3,875,483 | +0.88(+1.95%) |
Apr 24, 2020 | 44.99 | 45.36 | 44.54 | 45.19 | 3,495,889 | +0.42(+0.94%) |
Apr 23, 2020 | 45.40 | 45.65 | 44.77 | 44.77 | 6,061,680 | -0.67(-1.47%) |
Apr 22, 2020 | 45.29 | 45.74 | 44.95 | 45.44 | 4,771,133 | +0.81(+1.81%) |
Apr 21, 2020 | 44.75 | 45.30 | 44.43 | 44.63 | 11,554,804 | -1.10(-2.41%) |
Apr 20, 2020 | 46.56 | 46.60 | 45.66 | 45.73 | 4,582,612 | -1.47(-3.11%) |
Apr 17, 2020 | 46.72 | 47.32 | 46.27 | 47.20 | 3,423,860 | +1.55(+3.39%) |
Apr 16, 2020 | 45.80 | 46.01 | 45.25 | 45.66 | 4,273,833 | -0.05(-0.12%) |
Apr 15, 2020 | 46.17 | 46.29 | 45.47 | 45.71 | 3,936,129 | -1.57(-3.31%) |
Apr 14, 2020 | 46.75 | 47.36 | 46.66 | 47.28 | 3,776,832 | +1.41(+3.07%) |
Apr 13, 2020 | 46.87 | 46.94 | 45.57 | 45.87 | 5,421,691 | -1.37(-2.91%) |
Apr 09, 2020 | 46.06 | 47.75 | 46.06 | 47.24 | 8,282,049 | +1.65(+3.61%) |
Apr 08, 2020 | 44.10 | 45.83 | 43.67 | 45.59 | 5,985,042 | +1.89(+4.31%) |
Apr 07, 2020 | 45.21 | 45.35 | 43.66 | 43.71 | 7,421,030 | -0.09(-0.21%) |
Apr 06, 2020 | 42.30 | 44.10 | 42.30 | 43.80 | 6,756,881 | +2.95(+7.21%) |
Apr 03, 2020 | 41.43 | 41.84 | 40.52 | 40.85 | 6,027,479 | -0.82(-1.98%) |
Apr 02, 2020 | 40.42 | 42.03 | 40.37 | 41.68 | 10,772,581 | +0.79(+1.93%) |