Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 40.64 | 41.78 | 40.40 | 41.56 | 1,136,273 | +0.80(+1.97%) |
Jun 29, 2020 | 40.82 | 41.06 | 40.34 | 40.76 | 1,179,152 | +0.00(+0.00%) |
Jun 26, 2020 | 39.81 | 41.06 | 39.81 | 40.76 | 2,817,320 | +0.73(+1.81%) |
Jun 25, 2020 | 40.10 | 40.17 | 39.60 | 40.03 | 801,138 | -0.30(-0.73%) |
Jun 24, 2020 | 40.74 | 41.07 | 40.26 | 40.33 | 1,058,146 | -0.63(-1.54%) |
Jun 23, 2020 | 40.80 | 41.37 | 40.69 | 40.96 | 679,633 | +0.54(+1.35%) |
Jun 22, 2020 | 39.68 | 40.59 | 39.63 | 40.42 | 825,170 | +0.17(+0.43%) |
Jun 19, 2020 | 42.06 | 42.06 | 39.97 | 40.24 | 1,823,261 | -1.25(-3.01%) |
Jun 18, 2020 | 40.78 | 41.59 | 40.51 | 41.49 | 1,320,689 | +0.40(+0.98%) |
Jun 17, 2020 | 40.47 | 41.50 | 40.10 | 41.09 | 1,259,254 | +1.18(+2.97%) |
Jun 16, 2020 | 40.75 | 40.77 | 39.45 | 39.91 | 1,070,507 | -0.03(-0.07%) |
Jun 15, 2020 | 38.35 | 39.95 | 37.60 | 39.94 | 1,554,011 | +1.87(+4.92%) |
Jun 12, 2020 | 39.10 | 39.16 | 37.32 | 38.07 | 1,516,068 | -0.35(-0.92%) |
Jun 11, 2020 | 40.31 | 40.58 | 37.86 | 38.42 | 1,762,054 | -2.63(-6.40%) |
Jun 10, 2020 | 40.01 | 41.51 | 39.96 | 41.05 | 2,336,126 | +1.44(+3.64%) |
Jun 09, 2020 | 39.70 | 40.46 | 39.06 | 39.60 | 2,195,743 | -0.49(-1.21%) |
Jun 08, 2020 | 40.85 | 41.11 | 39.67 | 40.09 | 4,402,327 | -0.23(-0.57%) |
Jun 05, 2020 | 41.13 | 41.63 | 40.07 | 40.32 | 7,070,271 | +0.07(+0.17%) |
Jun 04, 2020 | 40.34 | 40.98 | 39.95 | 40.25 | 8,150,065 | -1.15(-2.77%) |
Jun 03, 2020 | 40.56 | 41.76 | 40.24 | 41.40 | 1,734,553 | -1.21(-2.85%) |
Jun 02, 2020 | 43.28 | 43.61 | 42.54 | 42.61 | 581,438 | -0.43(-1.00%) |
Jun 01, 2020 | 44.00 | 44.00 | 43.01 | 43.04 | 865,714 | -1.09(-2.47%) |
May 29, 2020 | 43.54 | 44.83 | 43.22 | 44.13 | 937,815 | +0.57(+1.32%) |
May 28, 2020 | 42.87 | 44.05 | 42.49 | 43.56 | 631,562 | +0.94(+2.20%) |
May 27, 2020 | 42.52 | 43.03 | 41.41 | 42.62 | 686,999 | +0.47(+1.11%) |
May 26, 2020 | 43.38 | 43.75 | 42.07 | 42.15 | 772,936 | -0.13(-0.32%) |
May 22, 2020 | 41.29 | 42.54 | 41.04 | 42.29 | 540,442 | +0.97(+2.36%) |
May 21, 2020 | 40.64 | 41.42 | 40.64 | 41.31 | 643,887 | +0.34(+0.84%) |
May 20, 2020 | 41.42 | 41.98 | 40.79 | 40.97 | 577,956 | +0.14(+0.35%) |
May 19, 2020 | 41.01 | 41.91 | 40.78 | 40.83 | 618,324 | -0.53(-1.29%) |
May 18, 2020 | 40.28 | 41.67 | 39.82 | 41.36 | 816,539 | +1.90(+4.81%) |
May 15, 2020 | 38.97 | 40.86 | 38.55 | 39.46 | 1,501,614 | +0.27(+0.68%) |
May 14, 2020 | 39.08 | 39.30 | 38.40 | 39.19 | 766,888 | -0.41(-1.04%) |
May 13, 2020 | 39.79 | 40.25 | 39.31 | 39.60 | 744,209 | -0.42(-1.05%) |
May 12, 2020 | 41.70 | 41.70 | 39.95 | 40.02 | 879,963 | -1.50(-3.61%) |
May 11, 2020 | 39.60 | 41.68 | 39.17 | 41.52 | 1,114,921 | +1.43(+3.57%) |
May 08, 2020 | 39.55 | 40.22 | 39.25 | 40.09 | 834,439 | +0.98(+2.51%) |
May 07, 2020 | 39.75 | 39.94 | 38.37 | 39.11 | 816,509 | -0.09(-0.22%) |
May 06, 2020 | 40.01 | 40.15 | 39.14 | 39.19 | 678,975 | -0.67(-1.68%) |
May 05, 2020 | 39.36 | 40.04 | 39.02 | 39.86 | 909,081 | +0.87(+2.23%) |
May 04, 2020 | 38.82 | 39.41 | 38.57 | 38.99 | 742,371 | -0.13(-0.34%) |
May 01, 2020 | 37.81 | 39.30 | 37.04 | 39.13 | 989,345 | +0.82(+2.14%) |
Apr 30, 2020 | 38.74 | 39.09 | 38.24 | 38.31 | 893,205 | -0.96(-2.46%) |
Apr 29, 2020 | 41.87 | 42.94 | 39.01 | 39.27 | 2,095,594 | -0.41(-1.03%) |
Apr 28, 2020 | 40.28 | 40.56 | 39.54 | 39.68 | 959,229 | -0.41(-1.02%) |
Apr 27, 2020 | 38.76 | 40.46 | 38.58 | 40.09 | 729,666 | +1.81(+4.74%) |
Apr 24, 2020 | 37.87 | 38.37 | 37.65 | 38.28 | 890,473 | +0.49(+1.29%) |
Apr 23, 2020 | 37.53 | 37.92 | 37.28 | 37.79 | 555,531 | +0.48(+1.28%) |
Apr 22, 2020 | 37.96 | 38.13 | 36.92 | 37.31 | 582,578 | +0.10(+0.26%) |
Apr 21, 2020 | 36.66 | 37.68 | 36.56 | 37.22 | 624,323 | -0.02(-0.06%) |
Apr 20, 2020 | 38.08 | 38.25 | 37.24 | 37.24 | 768,848 | -1.05(-2.75%) |
Apr 17, 2020 | 38.31 | 38.66 | 37.54 | 38.30 | 789,821 | +0.81(+2.16%) |
Apr 16, 2020 | 35.72 | 37.56 | 35.66 | 37.48 | 1,195,318 | +1.87(+5.24%) |
Apr 15, 2020 | 35.66 | 36.20 | 35.19 | 35.62 | 659,987 | -0.50(-1.37%) |
Apr 14, 2020 | 36.64 | 36.71 | 35.12 | 36.11 | 637,453 | +0.52(+1.47%) |
Apr 13, 2020 | 37.07 | 37.28 | 35.17 | 35.59 | 981,562 | -1.44(-3.88%) |
Apr 09, 2020 | 36.16 | 37.37 | 35.72 | 37.03 | 854,933 | +1.16(+3.24%) |
Apr 08, 2020 | 35.57 | 36.26 | 35.18 | 35.87 | 464,918 | +0.62(+1.76%) |
Apr 07, 2020 | 35.40 | 35.83 | 34.66 | 35.25 | 601,032 | +0.37(+1.07%) |
Apr 06, 2020 | 32.71 | 35.05 | 32.69 | 34.87 | 832,895 | +3.02(+9.48%) |
Apr 03, 2020 | 32.70 | 33.08 | 31.37 | 31.85 | 730,220 | -1.03(-3.13%) |
Apr 02, 2020 | 32.62 | 33.47 | 32.09 | 32.88 | 769,303 | +0.00(+0.00%) |