Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 42.88 | 44.00 | 42.79 | 43.70 | 1,177,064 | +0.63(+1.46%) |
Jun 29, 2020 | 41.63 | 43.29 | 41.60 | 43.07 | 1,111,652 | +1.85(+4.48%) |
Jun 26, 2020 | 41.23 | 41.92 | 40.91 | 41.22 | 2,845,741 | -0.27(-0.65%) |
Jun 25, 2020 | 41.68 | 41.72 | 40.70 | 41.49 | 1,673,713 | -0.34(-0.82%) |
Jun 24, 2020 | 43.65 | 43.77 | 41.84 | 41.84 | 1,477,160 | -2.19(-4.97%) |
Jun 23, 2020 | 44.19 | 44.38 | 43.85 | 44.02 | 1,042,711 | +0.26(+0.59%) |
Jun 22, 2020 | 43.70 | 44.13 | 42.99 | 43.77 | 719,647 | -0.09(-0.21%) |
Jun 19, 2020 | 45.09 | 45.26 | 43.41 | 43.86 | 1,572,101 | -0.59(-1.34%) |
Jun 18, 2020 | 44.01 | 44.74 | 43.76 | 44.45 | 1,188,753 | +0.22(+0.50%) |
Jun 17, 2020 | 44.72 | 44.83 | 44.15 | 44.23 | 890,524 | -0.18(-0.40%) |
Jun 16, 2020 | 45.28 | 45.89 | 43.90 | 44.40 | 1,163,455 | +0.21(+0.48%) |
Jun 15, 2020 | 42.60 | 44.43 | 42.44 | 44.19 | 1,014,010 | +0.65(+1.49%) |
Jun 12, 2020 | 44.54 | 44.66 | 42.55 | 43.54 | 1,254,554 | +0.12(+0.28%) |
Jun 11, 2020 | 44.01 | 44.23 | 43.27 | 43.42 | 1,258,558 | -1.46(-3.24%) |
Jun 10, 2020 | 45.66 | 45.72 | 44.85 | 44.88 | 1,404,533 | -0.82(-1.79%) |
Jun 09, 2020 | 46.47 | 46.85 | 45.55 | 45.69 | 1,843,344 | -1.49(-3.16%) |
Jun 08, 2020 | 48.11 | 48.88 | 47.06 | 47.19 | 1,745,269 | -1.04(-2.15%) |
Jun 05, 2020 | 47.84 | 48.60 | 47.73 | 48.23 | 2,241,053 | +1.33(+2.83%) |
Jun 04, 2020 | 45.69 | 46.93 | 45.68 | 46.90 | 1,838,510 | +0.67(+1.44%) |
Jun 03, 2020 | 44.76 | 46.36 | 44.67 | 46.23 | 1,320,663 | +1.83(+4.11%) |
Jun 02, 2020 | 44.02 | 44.40 | 43.77 | 44.40 | 1,097,483 | +0.52(+1.18%) |
Jun 01, 2020 | 44.06 | 44.18 | 43.55 | 43.89 | 1,150,606 | -0.17(-0.38%) |
May 29, 2020 | 43.12 | 44.12 | 42.67 | 44.05 | 2,870,325 | +0.84(+1.95%) |
May 28, 2020 | 44.00 | 44.28 | 43.00 | 43.21 | 2,505,057 | -0.57(-1.31%) |
May 27, 2020 | 42.13 | 43.88 | 42.08 | 43.78 | 2,354,138 | +2.21(+5.31%) |
May 26, 2020 | 40.10 | 41.93 | 40.00 | 41.58 | 1,767,488 | +2.42(+6.18%) |
May 22, 2020 | 39.70 | 39.70 | 38.86 | 39.16 | 1,189,859 | -0.43(-1.08%) |
May 21, 2020 | 39.20 | 39.82 | 39.18 | 39.58 | 900,695 | +0.20(+0.52%) |
May 20, 2020 | 39.42 | 39.65 | 39.04 | 39.38 | 1,368,783 | +0.45(+1.14%) |
May 19, 2020 | 40.19 | 40.23 | 38.91 | 38.93 | 1,766,142 | -1.41(-3.49%) |
May 18, 2020 | 38.72 | 40.61 | 38.70 | 40.34 | 1,700,120 | +2.87(+7.65%) |
May 15, 2020 | 37.10 | 38.56 | 37.10 | 37.48 | 5,148,903 | +0.12(+0.32%) |
May 14, 2020 | 36.67 | 37.42 | 35.72 | 37.36 | 1,780,641 | +0.28(+0.75%) |
May 13, 2020 | 38.82 | 38.90 | 36.85 | 37.08 | 1,901,493 | -1.95(-4.99%) |
May 12, 2020 | 40.77 | 40.77 | 39.00 | 39.03 | 1,666,492 | -1.73(-4.23%) |
May 11, 2020 | 41.14 | 41.14 | 40.62 | 40.75 | 963,778 | -0.79(-1.90%) |
May 08, 2020 | 40.72 | 41.72 | 40.69 | 41.54 | 1,247,330 | +1.37(+3.42%) |
May 07, 2020 | 40.65 | 40.77 | 39.59 | 40.17 | 1,410,447 | -0.32(-0.78%) |
May 06, 2020 | 39.89 | 41.15 | 39.63 | 40.48 | 1,477,744 | +1.38(+3.53%) |
May 05, 2020 | 39.34 | 39.59 | 38.31 | 39.10 | 1,574,844 | +0.17(+0.43%) |
May 04, 2020 | 38.24 | 39.01 | 37.96 | 38.93 | 2,158,995 | +0.31(+0.79%) |
May 01, 2020 | 38.90 | 39.44 | 38.41 | 38.63 | 1,290,784 | -0.68(-1.72%) |
Apr 30, 2020 | 40.44 | 40.50 | 39.07 | 39.30 | 2,381,585 | -1.56(-3.81%) |
Apr 29, 2020 | 40.71 | 40.97 | 40.42 | 40.86 | 1,961,106 | +0.87(+2.18%) |
Apr 28, 2020 | 39.79 | 40.61 | 39.70 | 39.99 | 1,437,643 | +0.77(+1.95%) |
Apr 27, 2020 | 37.47 | 39.37 | 37.47 | 39.22 | 1,734,556 | +1.97(+5.30%) |
Apr 24, 2020 | 36.45 | 37.32 | 36.08 | 37.25 | 1,340,688 | +0.69(+1.89%) |
Apr 23, 2020 | 36.14 | 37.00 | 36.14 | 36.56 | 1,676,360 | +0.80(+2.24%) |
Apr 22, 2020 | 36.29 | 36.45 | 34.97 | 35.76 | 1,516,663 | +0.05(+0.13%) |
Apr 21, 2020 | 36.60 | 36.85 | 35.62 | 35.71 | 1,344,632 | -1.50(-4.04%) |
Apr 20, 2020 | 37.31 | 37.80 | 36.66 | 37.21 | 1,177,566 | -0.67(-1.78%) |
Apr 17, 2020 | 37.64 | 38.16 | 37.18 | 37.89 | 1,405,852 | +1.09(+2.96%) |
Apr 16, 2020 | 36.94 | 37.09 | 36.16 | 36.80 | 1,565,385 | -0.17(-0.45%) |
Apr 15, 2020 | 36.93 | 37.35 | 36.47 | 36.97 | 1,628,187 | -0.54(-1.45%) |
Apr 14, 2020 | 37.07 | 37.94 | 36.93 | 37.51 | 1,632,206 | +0.96(+2.62%) |
Apr 13, 2020 | 36.86 | 37.30 | 36.05 | 36.55 | 1,253,135 | -0.53(-1.44%) |
Apr 09, 2020 | 37.37 | 38.20 | 36.56 | 37.09 | 2,005,014 | -0.01(-0.02%) |
Apr 08, 2020 | 36.79 | 37.73 | 36.38 | 37.09 | 1,628,645 | +0.52(+1.41%) |
Apr 07, 2020 | 35.97 | 37.30 | 35.43 | 36.58 | 4,274,417 | +1.33(+3.77%) |
Apr 06, 2020 | 34.12 | 35.52 | 33.68 | 35.25 | 3,253,561 | +2.17(+6.55%) |
Apr 03, 2020 | 33.29 | 34.06 | 32.80 | 33.08 | 1,368,879 | -0.06(-0.19%) |
Apr 02, 2020 | 32.82 | 34.19 | 32.45 | 33.15 | 2,169,048 | +0.30(+0.93%) |