Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 39.72 | 41.31 | 39.50 | 41.02 | 3,834,415 | +0.82(+2.03%) |
Jun 29, 2020 | 39.70 | 40.37 | 39.22 | 40.20 | 3,252,980 | +0.72(+1.83%) |
Jun 26, 2020 | 40.62 | 40.70 | 39.20 | 39.48 | 5,362,908 | -1.60(-3.88%) |
Jun 25, 2020 | 39.22 | 41.14 | 38.88 | 41.08 | 4,327,849 | +1.44(+3.64%) |
Jun 24, 2020 | 41.76 | 42.35 | 39.60 | 39.64 | 5,255,229 | -2.84(-6.69%) |
Jun 23, 2020 | 43.07 | 43.32 | 42.11 | 42.48 | 4,754,746 | +0.03(+0.08%) |
Jun 22, 2020 | 42.10 | 42.77 | 41.56 | 42.45 | 4,118,410 | +0.10(+0.23%) |
Jun 19, 2020 | 44.89 | 44.93 | 42.33 | 42.35 | 9,791,204 | -0.51(-1.19%) |
Jun 18, 2020 | 42.11 | 43.60 | 41.68 | 42.86 | 4,253,435 | +0.36(+0.86%) |
Jun 17, 2020 | 44.13 | 44.17 | 42.46 | 42.50 | 4,857,456 | -1.72(-3.88%) |
Jun 16, 2020 | 44.17 | 44.48 | 42.03 | 44.21 | 5,756,356 | +1.94(+4.58%) |
Jun 15, 2020 | 40.27 | 42.71 | 39.90 | 42.28 | 6,687,560 | -0.29(-0.68%) |
Jun 12, 2020 | 43.60 | 43.87 | 41.02 | 42.57 | 5,622,496 | +1.15(+2.78%) |
Jun 11, 2020 | 41.92 | 44.48 | 41.35 | 41.42 | 7,274,198 | -3.63(-8.05%) |
Jun 10, 2020 | 46.99 | 47.05 | 45.02 | 45.05 | 7,839,659 | -3.11(-6.46%) |
Jun 09, 2020 | 48.23 | 49.73 | 47.49 | 48.16 | 7,825,160 | -2.14(-4.25%) |
Jun 08, 2020 | 50.18 | 50.55 | 47.86 | 50.29 | 7,502,081 | +2.27(+4.72%) |
Jun 05, 2020 | 47.95 | 48.47 | 47.14 | 48.03 | 7,813,797 | +3.37(+7.54%) |
Jun 04, 2020 | 44.54 | 45.09 | 43.85 | 44.66 | 5,385,893 | -0.18(-0.40%) |
Jun 03, 2020 | 45.43 | 45.56 | 43.67 | 44.84 | 5,727,255 | +0.45(+1.02%) |
Jun 02, 2020 | 42.51 | 44.41 | 42.39 | 44.38 | 5,955,537 | +2.43(+5.79%) |
Jun 01, 2020 | 41.07 | 42.04 | 40.49 | 41.95 | 4,030,925 | +0.68(+1.65%) |
May 29, 2020 | 41.69 | 41.69 | 40.43 | 41.27 | 8,155,014 | -0.54(-1.30%) |
May 28, 2020 | 42.60 | 43.00 | 41.55 | 41.82 | 5,790,358 | -0.88(-2.07%) |
May 27, 2020 | 42.33 | 42.71 | 40.75 | 42.70 | 4,901,106 | +1.04(+2.51%) |
May 26, 2020 | 44.02 | 44.03 | 41.54 | 41.65 | 7,021,059 | -0.68(-1.61%) |
May 22, 2020 | 42.28 | 42.41 | 41.26 | 42.33 | 3,087,754 | -0.03(-0.08%) |
May 21, 2020 | 42.88 | 43.37 | 41.79 | 42.37 | 4,792,980 | -0.27(-0.63%) |
May 20, 2020 | 41.82 | 43.23 | 41.71 | 42.63 | 4,079,830 | +1.61(+3.93%) |
May 19, 2020 | 42.34 | 42.73 | 40.96 | 41.02 | 4,395,299 | -1.44(-3.39%) |
May 18, 2020 | 40.89 | 42.66 | 40.50 | 42.46 | 7,831,796 | +3.85(+9.98%) |
May 15, 2020 | 38.13 | 39.52 | 38.01 | 38.61 | 4,946,235 | +0.10(+0.25%) |
May 14, 2020 | 38.17 | 39.65 | 37.18 | 38.51 | 7,290,905 | -0.52(-1.33%) |
May 13, 2020 | 40.04 | 40.04 | 38.50 | 39.03 | 7,123,210 | -1.23(-3.06%) |
May 12, 2020 | 40.50 | 40.92 | 39.44 | 40.26 | 6,526,504 | -0.10(-0.24%) |
May 11, 2020 | 41.09 | 42.08 | 40.09 | 40.36 | 6,519,455 | -1.30(-3.13%) |
May 08, 2020 | 39.92 | 41.71 | 39.24 | 41.66 | 8,997,623 | +2.54(+6.50%) |
May 07, 2020 | 38.52 | 40.01 | 38.37 | 39.12 | 7,294,724 | +2.00(+5.39%) |
May 06, 2020 | 37.36 | 38.12 | 36.92 | 37.12 | 4,010,405 | -0.17(-0.46%) |
May 05, 2020 | 39.27 | 39.84 | 37.01 | 37.29 | 8,869,001 | -0.56(-1.48%) |
May 04, 2020 | 35.22 | 37.90 | 35.03 | 37.85 | 9,521,557 | +1.76(+4.87%) |
May 01, 2020 | 37.36 | 38.03 | 35.50 | 36.09 | 7,038,246 | -2.38(-6.19%) |
Apr 30, 2020 | 38.71 | 39.77 | 37.13 | 38.47 | 6,729,626 | -0.17(-0.44%) |
Apr 29, 2020 | 38.22 | 38.79 | 36.82 | 38.64 | 8,224,553 | +2.22(+6.09%) |
Apr 28, 2020 | 37.28 | 37.90 | 36.03 | 36.42 | 5,444,026 | +0.36(+0.99%) |
Apr 27, 2020 | 34.71 | 36.50 | 34.05 | 36.07 | 5,899,288 | +0.96(+2.72%) |
Apr 24, 2020 | 36.44 | 36.71 | 34.67 | 35.11 | 6,412,248 | -0.70(-1.94%) |
Apr 23, 2020 | 36.64 | 37.35 | 35.69 | 35.81 | 9,343,062 | +0.87(+2.48%) |
Apr 22, 2020 | 34.57 | 35.09 | 33.68 | 34.94 | 6,512,634 | +2.15(+6.54%) |
Apr 21, 2020 | 31.80 | 33.72 | 31.80 | 32.79 | 7,796,457 | -1.20(-3.53%) |
Apr 20, 2020 | 31.60 | 34.84 | 31.45 | 33.99 | 8,250,055 | +0.11(+0.33%) |
Apr 17, 2020 | 30.41 | 34.11 | 30.36 | 33.88 | 13,443,950 | +4.31(+14.57%) |
Apr 16, 2020 | 32.03 | 32.11 | 29.47 | 29.57 | 8,193,366 | -2.73(-8.45%) |
Apr 15, 2020 | 31.88 | 32.71 | 31.40 | 32.30 | 7,720,895 | -1.59(-4.69%) |
Apr 14, 2020 | 34.39 | 34.90 | 33.52 | 33.89 | 6,741,807 | -0.85(-2.45%) |
Apr 13, 2020 | 37.08 | 37.70 | 34.30 | 34.74 | 7,174,642 | -1.23(-3.41%) |
Apr 09, 2020 | 37.92 | 38.19 | 34.15 | 35.97 | 13,708,565 | -0.38(-1.04%) |
Apr 08, 2020 | 33.92 | 36.43 | 33.84 | 36.35 | 8,991,580 | +3.18(+9.58%) |
Apr 07, 2020 | 33.71 | 34.46 | 32.59 | 33.17 | 9,384,989 | +1.52(+4.82%) |
Apr 06, 2020 | 32.65 | 32.86 | 30.22 | 31.64 | 11,249,423 | -0.37(-1.15%) |
Apr 03, 2020 | 32.10 | 33.14 | 30.84 | 32.01 | 16,938,618 | +1.28(+4.15%) |
Apr 02, 2020 | 29.40 | 34.87 | 29.12 | 30.74 | 15,815,825 | +2.97(+10.69%) |