Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 40.38 | 42.13 | 39.98 | 42.03 | 2,419,045 | +1.57(+3.89%) |
Jun 29, 2020 | 40.68 | 40.74 | 39.92 | 40.46 | 1,326,368 | +0.17(+0.43%) |
Jun 26, 2020 | 39.64 | 40.42 | 38.91 | 40.29 | 1,780,640 | +0.01(+0.02%) |
Jun 25, 2020 | 39.81 | 40.28 | 39.22 | 40.28 | 1,900,639 | +0.64(+1.61%) |
Jun 24, 2020 | 40.77 | 41.22 | 38.96 | 39.64 | 3,363,518 | -1.19(-2.92%) |
Jun 23, 2020 | 41.51 | 41.51 | 40.59 | 40.83 | 2,343,076 | +0.31(+0.78%) |
Jun 22, 2020 | 40.84 | 41.46 | 39.71 | 40.52 | 3,599,693 | +0.52(+1.29%) |
Jun 19, 2020 | 37.87 | 40.12 | 37.86 | 40.00 | 6,073,314 | +2.57(+6.86%) |
Jun 18, 2020 | 37.60 | 38.24 | 37.40 | 37.43 | 2,065,641 | -0.26(-0.68%) |
Jun 17, 2020 | 37.45 | 38.27 | 37.27 | 37.69 | 1,717,261 | +0.67(+1.80%) |
Jun 16, 2020 | 37.88 | 38.36 | 36.81 | 37.02 | 2,417,267 | -1.17(-3.07%) |
Jun 15, 2020 | 35.44 | 38.37 | 35.13 | 38.20 | 2,771,884 | +1.82(+5.01%) |
Jun 12, 2020 | 37.10 | 37.81 | 36.30 | 36.37 | 1,961,733 | -0.19(-0.52%) |
Jun 11, 2020 | 38.67 | 39.28 | 36.17 | 36.57 | 3,227,388 | -1.90(-4.94%) |
Jun 10, 2020 | 37.33 | 38.49 | 36.42 | 38.46 | 3,372,302 | +2.03(+5.58%) |
Jun 09, 2020 | 36.87 | 37.07 | 36.02 | 36.43 | 2,171,090 | +0.26(+0.71%) |
Jun 08, 2020 | 36.02 | 36.58 | 35.25 | 36.17 | 2,886,697 | +0.15(+0.42%) |
Jun 05, 2020 | 35.88 | 36.44 | 35.00 | 36.02 | 5,130,647 | -1.16(-3.13%) |
Jun 04, 2020 | 37.81 | 38.51 | 36.83 | 37.19 | 3,451,057 | -0.28(-0.74%) |
Jun 03, 2020 | 38.17 | 38.78 | 37.26 | 37.46 | 4,171,691 | -2.32(-5.83%) |
Jun 02, 2020 | 41.76 | 41.95 | 39.55 | 39.78 | 2,690,542 | -1.97(-4.71%) |
Jun 01, 2020 | 41.34 | 41.77 | 40.47 | 41.75 | 2,249,773 | +0.72(+1.74%) |
May 29, 2020 | 42.65 | 42.75 | 40.93 | 41.03 | 2,690,925 | -0.19(-0.46%) |
May 28, 2020 | 41.08 | 41.98 | 40.68 | 41.22 | 2,508,037 | +0.94(+2.35%) |
May 27, 2020 | 39.52 | 40.34 | 38.91 | 40.28 | 3,105,580 | -0.81(-1.97%) |
May 26, 2020 | 42.17 | 42.37 | 40.54 | 41.09 | 4,074,776 | -1.66(-3.88%) |
May 22, 2020 | 43.10 | 43.77 | 42.48 | 42.75 | 1,857,982 | +0.18(+0.43%) |
May 21, 2020 | 43.79 | 43.89 | 41.75 | 42.57 | 2,630,997 | -1.42(-3.23%) |
May 20, 2020 | 44.75 | 44.89 | 43.64 | 43.99 | 2,225,661 | -0.48(-1.07%) |
May 19, 2020 | 43.75 | 44.80 | 43.43 | 44.47 | 3,268,576 | +1.39(+3.23%) |
May 18, 2020 | 44.27 | 44.32 | 42.86 | 43.07 | 3,402,358 | -0.38(-0.88%) |
May 15, 2020 | 42.37 | 43.51 | 42.02 | 43.46 | 3,837,138 | +1.56(+3.73%) |
May 14, 2020 | 40.88 | 42.28 | 40.88 | 41.89 | 2,855,183 | +0.67(+1.62%) |
May 13, 2020 | 41.10 | 41.68 | 40.36 | 41.23 | 2,294,615 | +0.91(+2.27%) |
May 12, 2020 | 40.51 | 41.61 | 40.29 | 40.31 | 2,449,266 | -0.28(-0.68%) |
May 11, 2020 | 40.94 | 41.18 | 39.73 | 40.59 | 3,341,221 | -0.71(-1.73%) |
May 08, 2020 | 41.66 | 41.97 | 40.99 | 41.30 | 2,772,171 | -0.33(-0.80%) |
May 07, 2020 | 40.94 | 41.99 | 40.51 | 41.64 | 2,974,675 | +1.63(+4.07%) |
May 06, 2020 | 40.08 | 40.59 | 39.78 | 40.01 | 2,731,228 | -0.52(-1.29%) |
May 05, 2020 | 39.06 | 40.74 | 38.95 | 40.53 | 3,773,686 | +1.05(+2.65%) |
May 04, 2020 | 39.24 | 39.91 | 38.69 | 39.49 | 5,068,303 | +0.35(+0.90%) |
May 01, 2020 | 35.39 | 39.29 | 35.01 | 39.13 | 5,277,049 | +3.18(+8.85%) |
Apr 30, 2020 | 37.90 | 38.46 | 35.92 | 35.95 | 3,769,171 | -2.49(-6.49%) |
Apr 29, 2020 | 37.32 | 38.57 | 37.24 | 38.45 | 3,227,826 | +0.68(+1.79%) |
Apr 28, 2020 | 37.79 | 37.90 | 36.92 | 37.77 | 2,696,394 | -0.05(-0.13%) |
Apr 27, 2020 | 37.70 | 38.23 | 37.04 | 37.82 | 3,101,178 | +0.10(+0.25%) |
Apr 24, 2020 | 37.50 | 38.06 | 36.39 | 37.72 | 3,540,963 | +0.79(+2.14%) |
Apr 23, 2020 | 35.76 | 37.50 | 35.62 | 36.93 | 4,564,230 | +1.85(+5.26%) |
Apr 22, 2020 | 34.06 | 35.19 | 33.92 | 35.09 | 4,106,375 | +1.75(+5.26%) |
Apr 21, 2020 | 32.34 | 33.86 | 32.17 | 33.33 | 3,753,641 | +0.03(+0.09%) |
Apr 20, 2020 | 32.69 | 33.73 | 32.61 | 33.31 | 2,703,938 | +0.62(+1.89%) |
Apr 17, 2020 | 31.52 | 32.90 | 31.42 | 32.69 | 3,881,564 | +0.25(+0.76%) |
Apr 16, 2020 | 31.73 | 32.65 | 31.48 | 32.44 | 2,362,774 | +0.80(+2.53%) |
Apr 15, 2020 | 31.31 | 32.06 | 30.57 | 31.64 | 2,584,742 | -0.50(-1.57%) |
Apr 14, 2020 | 32.55 | 33.70 | 31.59 | 32.14 | 4,063,388 | -0.15(-0.47%) |
Apr 13, 2020 | 30.46 | 32.35 | 29.74 | 32.30 | 4,259,715 | +1.85(+6.07%) |
Apr 09, 2020 | 28.61 | 30.67 | 28.47 | 30.45 | 4,256,298 | +2.47(+8.81%) |
Apr 08, 2020 | 27.92 | 28.31 | 27.55 | 27.98 | 3,860,767 | -0.06(-0.20%) |
Apr 07, 2020 | 27.94 | 28.97 | 27.80 | 28.04 | 2,622,566 | +0.10(+0.38%) |
Apr 06, 2020 | 27.53 | 28.25 | 26.93 | 27.94 | 3,366,808 | +1.45(+5.46%) |
Apr 03, 2020 | 26.88 | 27.99 | 26.11 | 26.49 | 2,073,640 | -0.58(-2.15%) |
Apr 02, 2020 | 26.37 | 27.58 | 26.10 | 27.07 | 3,205,353 | +0.95(+3.65%) |