Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 39.09 | 39.88 | 38.48 | 39.53 | 1,060,839 | +0.62(+1.58%) |
Jun 29, 2020 | 39.51 | 39.87 | 38.46 | 38.92 | 1,321,826 | -0.52(-1.33%) |
Jun 26, 2020 | 40.18 | 40.21 | 38.23 | 39.44 | 2,526,292 | -0.94(-2.33%) |
Jun 25, 2020 | 41.04 | 41.52 | 40.11 | 40.38 | 2,051,044 | -0.82(-2.00%) |
Jun 24, 2020 | 41.70 | 42.58 | 40.38 | 41.20 | 1,823,406 | -0.83(-1.97%) |
Jun 23, 2020 | 42.90 | 43.31 | 41.83 | 42.03 | 1,693,590 | -0.38(-0.89%) |
Jun 22, 2020 | 41.91 | 43.06 | 40.28 | 42.41 | 1,786,494 | +0.77(+1.85%) |
Jun 19, 2020 | 41.02 | 42.02 | 40.54 | 41.64 | 2,899,477 | +0.13(+0.31%) |
Jun 18, 2020 | 41.45 | 42.75 | 40.85 | 41.51 | 1,471,354 | -0.24(-0.57%) |
Jun 17, 2020 | 40.88 | 42.29 | 40.28 | 41.75 | 1,612,553 | +0.88(+2.16%) |
Jun 16, 2020 | 42.38 | 43.12 | 40.23 | 40.87 | 2,182,142 | -0.29(-0.69%) |
Jun 15, 2020 | 40.78 | 41.72 | 39.97 | 41.15 | 1,263,106 | -0.25(-0.61%) |
Jun 12, 2020 | 43.94 | 44.04 | 40.23 | 41.41 | 3,181,566 | +0.52(+1.28%) |
Jun 11, 2020 | 42.66 | 43.81 | 40.78 | 40.88 | 1,726,619 | -3.37(-7.61%) |
Jun 10, 2020 | 43.74 | 45.59 | 43.34 | 44.25 | 1,531,488 | +1.00(+2.32%) |
Jun 09, 2020 | 44.36 | 44.37 | 43.09 | 43.24 | 1,215,946 | -1.54(-3.43%) |
Jun 08, 2020 | 46.79 | 46.83 | 44.54 | 44.78 | 1,641,424 | -1.19(-2.59%) |
Jun 05, 2020 | 43.96 | 46.96 | 43.94 | 45.97 | 2,504,059 | +2.64(+6.10%) |
Jun 04, 2020 | 42.09 | 44.15 | 40.85 | 43.33 | 1,548,672 | +1.17(+2.76%) |
Jun 03, 2020 | 42.10 | 43.15 | 41.75 | 42.16 | 1,479,849 | -0.02(-0.05%) |
Jun 02, 2020 | 41.65 | 42.64 | 40.41 | 42.18 | 1,322,338 | +0.49(+1.16%) |
Jun 01, 2020 | 41.14 | 41.92 | 40.19 | 41.70 | 1,486,606 | +0.49(+1.18%) |
May 29, 2020 | 39.51 | 41.27 | 38.99 | 41.21 | 1,623,515 | +1.83(+4.64%) |
May 28, 2020 | 40.16 | 41.35 | 39.16 | 39.38 | 1,705,835 | -0.56(-1.39%) |
May 27, 2020 | 41.92 | 42.14 | 38.23 | 39.94 | 1,972,585 | -1.45(-3.50%) |
May 26, 2020 | 44.61 | 45.08 | 41.11 | 41.39 | 2,753,904 | -1.86(-4.30%) |
May 22, 2020 | 42.75 | 44.13 | 42.58 | 43.25 | 2,202,670 | -0.30(-0.70%) |
May 21, 2020 | 42.08 | 43.91 | 41.72 | 43.56 | 3,109,413 | +1.35(+3.19%) |
May 20, 2020 | 38.78 | 42.42 | 38.41 | 42.21 | 4,877,900 | +4.71(+12.56%) |
May 19, 2020 | 36.92 | 39.57 | 36.27 | 37.50 | 8,506,089 | +0.49(+1.33%) |
May 18, 2020 | 36.22 | 37.46 | 35.30 | 37.01 | 3,429,543 | +0.31(+0.85%) |
May 15, 2020 | 34.55 | 37.10 | 34.33 | 36.70 | 1,806,171 | +1.68(+4.81%) |
May 14, 2020 | 34.99 | 35.36 | 34.09 | 35.01 | 1,834,009 | -1.14(-3.15%) |
May 13, 2020 | 37.05 | 39.29 | 34.26 | 36.15 | 4,396,631 | -0.67(-1.83%) |
May 12, 2020 | 39.60 | 41.16 | 36.57 | 36.83 | 3,480,152 | -2.18(-5.60%) |
May 11, 2020 | 40.87 | 40.99 | 36.46 | 39.01 | 4,498,013 | +0.62(+1.60%) |
May 08, 2020 | 39.35 | 39.35 | 37.77 | 38.39 | 2,076,371 | -0.05(-0.12%) |
May 07, 2020 | 35.93 | 38.96 | 35.93 | 38.44 | 1,741,780 | +2.91(+8.20%) |
May 06, 2020 | 36.27 | 37.33 | 35.35 | 35.52 | 2,201,910 | -0.89(-2.44%) |
May 05, 2020 | 36.46 | 37.27 | 35.86 | 36.41 | 1,458,751 | +0.34(+0.93%) |
May 04, 2020 | 32.55 | 36.09 | 31.81 | 36.08 | 1,616,120 | +3.19(+9.71%) |
May 01, 2020 | 34.32 | 34.59 | 32.31 | 32.88 | 2,006,427 | -2.01(-5.77%) |
Apr 30, 2020 | 36.68 | 36.70 | 34.81 | 34.90 | 1,710,850 | -1.70(-4.65%) |
Apr 29, 2020 | 38.21 | 38.21 | 36.44 | 36.60 | 1,760,664 | -0.54(-1.46%) |
Apr 28, 2020 | 40.44 | 40.72 | 36.98 | 37.14 | 3,288,367 | -2.70(-6.78%) |
Apr 27, 2020 | 38.54 | 40.23 | 37.07 | 39.84 | 2,584,716 | +1.90(+5.02%) |
Apr 24, 2020 | 35.10 | 38.30 | 34.46 | 37.94 | 2,876,626 | +3.02(+8.66%) |
Apr 23, 2020 | 36.23 | 37.41 | 34.82 | 34.92 | 1,892,727 | -1.08(-3.00%) |
Apr 22, 2020 | 36.32 | 36.60 | 34.97 | 36.00 | 1,918,123 | +0.51(+1.42%) |
Apr 21, 2020 | 36.88 | 37.53 | 34.88 | 35.49 | 1,631,927 | -2.42(-6.37%) |
Apr 20, 2020 | 35.62 | 39.74 | 35.51 | 37.91 | 3,215,100 | +1.83(+5.06%) |
Apr 17, 2020 | 36.02 | 36.79 | 34.74 | 36.08 | 5,996,741 | +2.04(+5.99%) |
Apr 16, 2020 | 30.80 | 34.11 | 30.80 | 34.04 | 2,890,244 | +3.36(+10.96%) |
Apr 15, 2020 | 30.36 | 31.48 | 29.49 | 30.68 | 1,459,415 | -0.84(-2.67%) |
Apr 14, 2020 | 30.63 | 31.94 | 30.21 | 31.52 | 2,267,028 | +1.79(+6.01%) |
Apr 13, 2020 | 30.29 | 30.44 | 28.82 | 29.73 | 1,730,113 | -0.38(-1.27%) |
Apr 09, 2020 | 28.31 | 30.79 | 28.28 | 30.12 | 2,845,592 | +2.24(+8.04%) |
Apr 08, 2020 | 27.76 | 28.32 | 27.07 | 27.88 | 3,240,250 | +0.59(+2.16%) |
Apr 07, 2020 | 28.84 | 29.86 | 27.01 | 27.29 | 2,695,189 | -0.79(-2.81%) |
Apr 06, 2020 | 28.50 | 29.35 | 27.51 | 28.08 | 2,054,776 | +0.95(+3.51%) |
Apr 03, 2020 | 27.70 | 28.48 | 26.79 | 27.12 | 839,781 | -0.47(-1.71%) |
Apr 02, 2020 | 27.26 | 28.57 | 26.87 | 27.60 | 898,700 | +0.06(+0.24%) |