Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 40.25 | 41.99 | 39.85 | 41.90 | 2,426,916 | +1.57(+3.89%) |
Jun 29, 2020 | 40.55 | 40.61 | 39.79 | 40.33 | 1,330,684 | +0.17(+0.43%) |
Jun 26, 2020 | 39.51 | 40.29 | 38.79 | 40.16 | 1,786,434 | +0.01(+0.02%) |
Jun 25, 2020 | 39.68 | 40.15 | 39.09 | 40.15 | 1,906,824 | +0.64(+1.61%) |
Jun 24, 2020 | 40.64 | 41.09 | 38.83 | 39.51 | 3,374,462 | -1.19(-2.92%) |
Jun 23, 2020 | 41.37 | 41.37 | 40.46 | 40.70 | 2,350,700 | +0.31(+0.78%) |
Jun 22, 2020 | 40.71 | 41.33 | 39.59 | 40.38 | 3,611,406 | +0.51(+1.29%) |
Jun 19, 2020 | 37.75 | 39.99 | 37.74 | 39.87 | 6,093,076 | +2.56(+6.86%) |
Jun 18, 2020 | 37.47 | 38.11 | 37.27 | 37.31 | 2,072,363 | -0.26(-0.68%) |
Jun 17, 2020 | 37.33 | 38.15 | 37.15 | 37.57 | 1,722,849 | +0.67(+1.80%) |
Jun 16, 2020 | 37.76 | 38.23 | 36.69 | 36.90 | 2,425,133 | -1.17(-3.07%) |
Jun 15, 2020 | 35.32 | 38.24 | 35.02 | 38.07 | 2,780,904 | +1.82(+5.01%) |
Jun 12, 2020 | 36.98 | 37.68 | 36.18 | 36.26 | 1,968,116 | -0.19(-0.52%) |
Jun 11, 2020 | 38.55 | 39.15 | 36.06 | 36.45 | 3,237,890 | -1.89(-4.94%) |
Jun 10, 2020 | 37.21 | 38.37 | 36.30 | 38.34 | 3,383,275 | +2.03(+5.58%) |
Jun 09, 2020 | 36.75 | 36.95 | 35.90 | 36.31 | 2,178,155 | +0.26(+0.71%) |
Jun 08, 2020 | 35.90 | 36.47 | 35.13 | 36.06 | 2,896,090 | +0.15(+0.42%) |
Jun 05, 2020 | 35.76 | 36.32 | 34.88 | 35.90 | 5,147,341 | -1.16(-3.13%) |
Jun 04, 2020 | 37.68 | 38.39 | 36.71 | 37.06 | 3,462,287 | -0.28(-0.74%) |
Jun 03, 2020 | 38.04 | 38.65 | 37.14 | 37.34 | 4,185,266 | -2.31(-5.83%) |
Jun 02, 2020 | 41.62 | 41.81 | 39.42 | 39.65 | 2,699,297 | -1.96(-4.71%) |
Jun 01, 2020 | 41.20 | 41.63 | 40.34 | 41.61 | 2,257,094 | +0.71(+1.74%) |
May 29, 2020 | 42.51 | 42.61 | 40.79 | 40.90 | 2,699,681 | -0.19(-0.46%) |
May 28, 2020 | 40.95 | 41.84 | 40.55 | 41.09 | 2,516,198 | +0.94(+2.35%) |
May 27, 2020 | 39.40 | 40.21 | 38.79 | 40.15 | 3,115,685 | -0.81(-1.97%) |
May 26, 2020 | 42.03 | 42.23 | 40.41 | 40.95 | 4,088,035 | -1.65(-3.88%) |
May 22, 2020 | 42.96 | 43.63 | 42.34 | 42.61 | 1,864,028 | +0.18(+0.43%) |
May 21, 2020 | 43.65 | 43.75 | 41.61 | 42.43 | 2,639,559 | -1.42(-3.23%) |
May 20, 2020 | 44.61 | 44.75 | 43.50 | 43.85 | 2,232,903 | -0.47(-1.07%) |
May 19, 2020 | 43.61 | 44.65 | 43.29 | 44.32 | 3,279,211 | +1.39(+3.23%) |
May 18, 2020 | 44.13 | 44.18 | 42.72 | 42.94 | 3,413,429 | -0.38(-0.88%) |
May 15, 2020 | 42.23 | 43.37 | 41.88 | 43.31 | 3,849,623 | +1.56(+3.73%) |
May 14, 2020 | 40.75 | 42.15 | 40.75 | 41.76 | 2,864,474 | +0.66(+1.62%) |
May 13, 2020 | 40.97 | 41.54 | 40.23 | 41.09 | 2,302,081 | +0.91(+2.27%) |
May 12, 2020 | 40.38 | 41.47 | 40.15 | 40.18 | 2,457,236 | -0.28(-0.68%) |
May 11, 2020 | 40.81 | 41.05 | 39.60 | 40.46 | 3,352,093 | -0.71(-1.73%) |
May 08, 2020 | 41.52 | 41.83 | 40.86 | 41.17 | 2,781,191 | -0.33(-0.80%) |
May 07, 2020 | 40.81 | 41.85 | 40.38 | 41.50 | 2,984,354 | +1.62(+4.07%) |
May 06, 2020 | 39.95 | 40.46 | 39.65 | 39.88 | 2,740,115 | -0.52(-1.29%) |
May 05, 2020 | 38.93 | 40.61 | 38.83 | 40.40 | 3,785,965 | +1.04(+2.65%) |
May 04, 2020 | 39.11 | 39.78 | 38.56 | 39.36 | 5,084,795 | +0.35(+0.90%) |
May 01, 2020 | 35.28 | 39.16 | 34.90 | 39.01 | 5,294,220 | +3.17(+8.85%) |
Apr 30, 2020 | 37.78 | 38.33 | 35.81 | 35.84 | 3,781,436 | -2.49(-6.49%) |
Apr 29, 2020 | 37.20 | 38.45 | 37.12 | 38.32 | 3,238,329 | +0.67(+1.79%) |
Apr 28, 2020 | 37.67 | 37.77 | 36.80 | 37.65 | 2,705,168 | -0.05(-0.13%) |
Apr 27, 2020 | 37.57 | 38.10 | 36.92 | 37.70 | 3,111,269 | +0.09(+0.25%) |
Apr 24, 2020 | 37.38 | 37.93 | 36.27 | 37.60 | 3,552,485 | +0.79(+2.14%) |
Apr 23, 2020 | 35.65 | 37.38 | 35.50 | 36.81 | 4,579,082 | +1.84(+5.26%) |
Apr 22, 2020 | 33.95 | 35.08 | 33.81 | 34.97 | 4,119,737 | +1.75(+5.26%) |
Apr 21, 2020 | 32.24 | 33.75 | 32.07 | 33.23 | 3,765,855 | +0.03(+0.09%) |
Apr 20, 2020 | 32.58 | 33.62 | 32.51 | 33.20 | 2,712,736 | +0.62(+1.89%) |
Apr 17, 2020 | 31.41 | 32.79 | 31.32 | 32.58 | 3,894,194 | +0.25(+0.76%) |
Apr 16, 2020 | 31.62 | 32.54 | 31.38 | 32.33 | 2,370,462 | +0.80(+2.53%) |
Apr 15, 2020 | 31.20 | 31.95 | 30.47 | 31.54 | 2,593,152 | -0.50(-1.57%) |
Apr 14, 2020 | 32.45 | 33.59 | 31.49 | 32.04 | 4,076,610 | -0.15(-0.47%) |
Apr 13, 2020 | 30.36 | 32.25 | 29.65 | 32.19 | 4,273,575 | +1.84(+6.07%) |
Apr 09, 2020 | 28.52 | 30.57 | 28.38 | 30.35 | 4,270,148 | +2.46(+8.81%) |
Apr 08, 2020 | 27.83 | 28.22 | 27.47 | 27.89 | 3,873,329 | -0.06(-0.20%) |
Apr 07, 2020 | 27.85 | 28.88 | 27.71 | 27.95 | 2,631,099 | +0.10(+0.37%) |
Apr 06, 2020 | 27.44 | 28.16 | 26.84 | 27.85 | 3,377,763 | +1.44(+5.46%) |
Apr 03, 2020 | 26.79 | 27.90 | 26.02 | 26.40 | 2,080,387 | -0.58(-2.15%) |
Apr 02, 2020 | 26.29 | 27.49 | 26.01 | 26.98 | 3,215,783 | +0.95(+3.65%) |