Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 42.89 | 43.29 | 42.29 | 42.77 | 3,893,070 | -0.04(-0.10%) |
Jun 29, 2020 | 41.72 | 42.89 | 41.45 | 42.81 | 2,825,704 | +1.49(+3.60%) |
Jun 26, 2020 | 41.67 | 42.17 | 40.63 | 41.32 | 4,495,273 | -0.41(-0.98%) |
Jun 25, 2020 | 41.74 | 41.77 | 40.95 | 41.73 | 2,839,286 | -0.17(-0.39%) |
Jun 24, 2020 | 42.19 | 42.43 | 41.28 | 41.90 | 2,793,832 | -0.77(-1.79%) |
Jun 23, 2020 | 43.22 | 43.46 | 42.43 | 42.66 | 1,962,110 | -0.08(-0.18%) |
Jun 22, 2020 | 42.32 | 42.95 | 42.01 | 42.74 | 2,099,597 | +0.37(+0.86%) |
Jun 19, 2020 | 44.44 | 44.47 | 42.38 | 42.38 | 5,176,667 | -1.44(-3.30%) |
Jun 18, 2020 | 43.58 | 43.92 | 43.24 | 43.82 | 1,981,448 | -0.08(-0.18%) |
Jun 17, 2020 | 44.20 | 44.34 | 43.51 | 43.90 | 1,999,235 | -0.23(-0.51%) |
Jun 16, 2020 | 44.55 | 45.34 | 43.86 | 44.13 | 2,565,641 | +0.71(+1.64%) |
Jun 15, 2020 | 42.31 | 43.59 | 41.69 | 43.41 | 3,050,524 | +0.17(+0.38%) |
Jun 12, 2020 | 44.56 | 44.63 | 42.57 | 43.25 | 2,742,015 | -0.25(-0.58%) |
Jun 11, 2020 | 44.47 | 44.66 | 42.99 | 43.50 | 3,440,104 | -1.91(-4.21%) |
Jun 10, 2020 | 46.46 | 46.50 | 45.35 | 45.41 | 4,893,741 | -1.28(-2.74%) |
Jun 09, 2020 | 47.72 | 47.72 | 46.21 | 46.69 | 3,140,027 | -1.59(-3.30%) |
Jun 08, 2020 | 46.11 | 48.48 | 46.11 | 48.28 | 3,506,407 | +2.18(+4.74%) |
Jun 05, 2020 | 45.50 | 47.11 | 45.17 | 46.10 | 2,702,870 | +1.33(+2.96%) |
Jun 04, 2020 | 45.07 | 45.27 | 44.20 | 44.77 | 2,749,441 | -0.70(-1.54%) |
Jun 03, 2020 | 45.42 | 45.81 | 45.09 | 45.47 | 2,022,404 | +0.41(+0.92%) |
Jun 02, 2020 | 45.26 | 45.35 | 44.44 | 45.06 | 2,357,883 | +0.04(+0.10%) |
Jun 01, 2020 | 43.89 | 45.44 | 43.81 | 45.01 | 2,704,036 | +1.02(+2.31%) |
May 29, 2020 | 43.76 | 44.07 | 43.21 | 44.00 | 5,142,751 | +0.01(+0.02%) |
May 28, 2020 | 43.63 | 44.25 | 42.94 | 43.99 | 3,824,757 | +0.97(+2.24%) |
May 27, 2020 | 43.42 | 43.77 | 42.45 | 43.02 | 3,054,935 | +0.44(+1.03%) |
May 26, 2020 | 42.56 | 43.43 | 42.50 | 42.58 | 1,721,014 | +1.10(+2.66%) |
May 22, 2020 | 41.48 | 41.51 | 41.07 | 41.48 | 1,355,553 | +0.04(+0.10%) |
May 21, 2020 | 41.83 | 42.49 | 41.39 | 41.44 | 2,141,653 | -0.59(-1.39%) |
May 20, 2020 | 42.21 | 42.72 | 41.69 | 42.02 | 3,210,721 | +0.22(+0.52%) |
May 19, 2020 | 42.26 | 42.51 | 41.51 | 41.81 | 5,351,736 | -0.73(-1.72%) |
May 18, 2020 | 40.26 | 43.04 | 40.09 | 42.54 | 5,374,454 | +3.35(+8.56%) |
May 15, 2020 | 39.95 | 40.16 | 38.76 | 39.19 | 5,130,686 | -0.97(-2.40%) |
May 14, 2020 | 38.38 | 40.20 | 37.82 | 40.15 | 5,446,301 | +1.40(+3.60%) |
May 13, 2020 | 40.14 | 40.17 | 38.31 | 38.76 | 4,105,246 | -1.59(-3.93%) |
May 12, 2020 | 41.52 | 41.57 | 40.34 | 40.34 | 3,242,172 | -1.21(-2.90%) |
May 11, 2020 | 41.70 | 41.71 | 40.50 | 41.55 | 2,878,346 | -0.49(-1.17%) |
May 08, 2020 | 41.71 | 42.24 | 41.45 | 42.04 | 2,461,342 | +0.82(+1.99%) |
May 07, 2020 | 42.01 | 42.10 | 41.10 | 41.22 | 2,516,914 | -0.20(-0.48%) |
May 06, 2020 | 43.17 | 43.20 | 41.39 | 41.42 | 2,490,481 | -1.54(-3.59%) |
May 05, 2020 | 42.41 | 43.35 | 42.36 | 42.96 | 2,640,747 | +0.60(+1.42%) |
May 04, 2020 | 42.87 | 42.87 | 41.32 | 42.36 | 2,516,121 | -0.23(-0.55%) |
May 01, 2020 | 43.27 | 43.41 | 42.26 | 42.59 | 2,599,159 | -1.12(-2.56%) |
Apr 30, 2020 | 44.88 | 44.95 | 43.21 | 43.71 | 2,680,271 | -1.37(-3.04%) |
Apr 29, 2020 | 45.56 | 45.82 | 44.49 | 45.08 | 2,524,829 | +0.36(+0.81%) |
Apr 28, 2020 | 45.38 | 46.04 | 44.56 | 44.72 | 2,121,427 | -0.11(-0.25%) |
Apr 27, 2020 | 44.52 | 45.03 | 44.16 | 44.83 | 2,442,046 | +0.55(+1.25%) |
Apr 24, 2020 | 43.81 | 44.48 | 43.37 | 44.28 | 3,009,596 | +0.86(+1.99%) |
Apr 23, 2020 | 44.08 | 44.49 | 43.11 | 43.42 | 2,397,765 | -0.63(-1.43%) |
Apr 22, 2020 | 43.95 | 44.51 | 43.13 | 44.05 | 2,565,488 | +0.94(+2.18%) |
Apr 21, 2020 | 43.58 | 44.18 | 42.45 | 43.11 | 3,580,434 | -1.58(-3.53%) |
Apr 20, 2020 | 46.30 | 46.51 | 44.51 | 44.69 | 3,377,324 | -2.40(-5.09%) |
Apr 17, 2020 | 45.81 | 47.30 | 45.48 | 47.08 | 3,646,828 | +2.11(+4.70%) |
Apr 16, 2020 | 44.88 | 45.53 | 44.22 | 44.97 | 3,873,755 | +0.14(+0.31%) |
Apr 15, 2020 | 44.95 | 45.20 | 43.88 | 44.83 | 3,348,757 | -1.27(-2.75%) |
Apr 14, 2020 | 45.34 | 46.21 | 44.74 | 46.10 | 4,934,614 | +1.57(+3.52%) |
Apr 13, 2020 | 44.85 | 45.38 | 44.01 | 44.53 | 2,336,039 | -1.11(-2.44%) |
Apr 09, 2020 | 44.45 | 46.69 | 44.42 | 45.64 | 4,430,578 | +1.80(+4.11%) |
Apr 08, 2020 | 40.64 | 44.17 | 40.64 | 43.84 | 4,988,598 | +2.87(+7.01%) |
Apr 07, 2020 | 41.69 | 42.96 | 40.95 | 40.97 | 4,954,762 | +0.59(+1.45%) |
Apr 06, 2020 | 39.66 | 40.85 | 39.15 | 40.39 | 4,976,531 | +2.15(+5.61%) |
Apr 03, 2020 | 38.65 | 39.50 | 37.87 | 38.24 | 4,641,364 | -0.79(-2.03%) |
Apr 02, 2020 | 36.50 | 39.26 | 36.37 | 39.03 | 6,049,625 | +2.15(+5.82%) |