Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 39.01 | 41.81 | 38.85 | 40.71 | 5,493,868 | -1.01(-2.42%) |
Jun 29, 2020 | 41.45 | 42.20 | 41.22 | 41.72 | 1,001,496 | +0.06(+0.14%) |
Jun 26, 2020 | 42.59 | 43.52 | 41.48 | 41.66 | 2,418,086 | -1.48(-3.44%) |
Jun 25, 2020 | 41.60 | 43.23 | 41.06 | 43.14 | 1,067,034 | +1.34(+3.22%) |
Jun 24, 2020 | 42.35 | 43.03 | 41.66 | 41.79 | 1,421,120 | -1.45(-3.35%) |
Jun 23, 2020 | 43.73 | 44.56 | 43.21 | 43.24 | 1,435,015 | -0.59(-1.34%) |
Jun 22, 2020 | 42.38 | 44.27 | 41.91 | 43.83 | 1,305,551 | +1.46(+3.44%) |
Jun 19, 2020 | 43.97 | 44.74 | 42.33 | 42.37 | 2,722,463 | -0.89(-2.05%) |
Jun 18, 2020 | 41.40 | 43.41 | 41.04 | 43.26 | 1,784,081 | +1.67(+4.02%) |
Jun 17, 2020 | 42.04 | 42.98 | 41.12 | 41.59 | 1,253,291 | -0.72(-1.69%) |
Jun 16, 2020 | 42.70 | 42.84 | 41.10 | 42.30 | 981,992 | +0.91(+2.19%) |
Jun 15, 2020 | 39.19 | 41.52 | 39.01 | 41.40 | 1,362,677 | +1.47(+3.67%) |
Jun 12, 2020 | 40.96 | 41.36 | 38.64 | 39.93 | 1,773,719 | +0.50(+1.27%) |
Jun 11, 2020 | 40.95 | 41.64 | 39.31 | 39.43 | 1,541,770 | -3.37(-7.87%) |
Jun 10, 2020 | 42.91 | 43.42 | 42.24 | 42.80 | 1,318,326 | +0.11(+0.26%) |
Jun 09, 2020 | 41.57 | 43.26 | 41.13 | 42.69 | 1,524,502 | +0.76(+1.81%) |
Jun 08, 2020 | 43.66 | 44.03 | 41.63 | 41.93 | 1,501,827 | -1.60(-3.68%) |
Jun 05, 2020 | 42.07 | 43.99 | 42.07 | 43.54 | 1,861,181 | +1.98(+4.77%) |
Jun 04, 2020 | 41.79 | 42.45 | 41.03 | 41.55 | 904,291 | -0.91(-2.13%) |
Jun 03, 2020 | 41.54 | 42.71 | 41.24 | 42.46 | 1,464,138 | +1.75(+4.30%) |
Jun 02, 2020 | 40.88 | 41.28 | 40.17 | 40.71 | 1,159,501 | -0.05(-0.13%) |
Jun 01, 2020 | 40.85 | 41.95 | 40.16 | 40.76 | 1,452,575 | -0.22(-0.53%) |
May 29, 2020 | 39.95 | 41.22 | 39.32 | 40.98 | 1,692,173 | +0.91(+2.26%) |
May 28, 2020 | 39.61 | 40.92 | 39.20 | 40.07 | 2,100,632 | +0.54(+1.37%) |
May 27, 2020 | 39.80 | 40.20 | 37.97 | 39.53 | 1,700,804 | -0.14(-0.35%) |
May 26, 2020 | 39.79 | 40.41 | 39.14 | 39.66 | 1,344,484 | +1.06(+2.75%) |
May 22, 2020 | 38.79 | 39.27 | 38.37 | 38.60 | 1,518,988 | -0.43(-1.10%) |
May 21, 2020 | 41.02 | 41.63 | 38.38 | 39.04 | 2,382,921 | -2.13(-5.17%) |
May 20, 2020 | 39.68 | 41.26 | 39.50 | 41.16 | 2,818,375 | +1.97(+5.04%) |
May 19, 2020 | 36.87 | 40.04 | 36.82 | 39.19 | 3,751,429 | +2.67(+7.32%) |
May 18, 2020 | 35.29 | 36.97 | 35.29 | 36.52 | 2,335,408 | +2.03(+5.87%) |
May 15, 2020 | 35.36 | 35.97 | 32.53 | 34.49 | 4,919,922 | -2.82(-7.56%) |
May 14, 2020 | 37.84 | 38.12 | 35.80 | 37.31 | 3,296,754 | -1.28(-3.33%) |
May 13, 2020 | 36.62 | 39.39 | 36.55 | 38.60 | 4,431,687 | +0.79(+2.10%) |
May 12, 2020 | 40.17 | 41.97 | 37.64 | 37.80 | 10,954,252 | +6.56(+21.00%) |
May 11, 2020 | 30.37 | 31.71 | 29.83 | 31.24 | 2,755,662 | +0.35(+1.14%) |
May 08, 2020 | 30.54 | 30.91 | 30.07 | 30.89 | 1,251,034 | +0.89(+2.96%) |
May 07, 2020 | 29.29 | 30.04 | 28.95 | 30.00 | 1,152,431 | +1.02(+3.51%) |
May 06, 2020 | 28.50 | 29.18 | 27.84 | 28.98 | 1,047,475 | +0.75(+2.66%) |
May 05, 2020 | 27.42 | 29.25 | 27.35 | 28.23 | 1,285,186 | +1.02(+3.74%) |
May 04, 2020 | 27.67 | 27.97 | 26.39 | 27.22 | 1,659,733 | -0.82(-2.92%) |
May 01, 2020 | 28.72 | 29.10 | 27.22 | 28.04 | 1,916,164 | -1.64(-5.52%) |
Apr 30, 2020 | 29.87 | 30.09 | 29.32 | 29.67 | 1,455,531 | -0.81(-2.66%) |
Apr 29, 2020 | 28.71 | 30.79 | 28.70 | 30.48 | 1,925,270 | +2.15(+7.58%) |
Apr 28, 2020 | 28.35 | 28.63 | 27.97 | 28.34 | 1,407,115 | +0.44(+1.58%) |
Apr 27, 2020 | 26.81 | 28.16 | 26.68 | 27.90 | 1,427,134 | +1.20(+4.49%) |
Apr 24, 2020 | 25.72 | 26.72 | 25.22 | 26.70 | 1,581,163 | +1.10(+4.31%) |
Apr 23, 2020 | 24.86 | 25.72 | 24.70 | 25.60 | 1,445,703 | +0.86(+3.49%) |
Apr 22, 2020 | 25.21 | 25.21 | 24.55 | 24.73 | 1,322,234 | +0.18(+0.74%) |
Apr 21, 2020 | 23.75 | 25.02 | 23.66 | 24.55 | 1,919,071 | +0.32(+1.32%) |
Apr 20, 2020 | 23.79 | 24.69 | 23.29 | 24.23 | 972,390 | +0.31(+1.30%) |
Apr 17, 2020 | 24.20 | 24.81 | 23.55 | 23.92 | 1,437,326 | +0.35(+1.50%) |
Apr 16, 2020 | 23.59 | 23.96 | 23.04 | 23.57 | 1,679,336 | +0.28(+1.18%) |
Apr 15, 2020 | 23.54 | 23.68 | 22.89 | 23.29 | 1,821,293 | -1.03(-4.22%) |
Apr 14, 2020 | 24.73 | 25.60 | 24.25 | 24.32 | 1,336,188 | +0.24(+1.00%) |
Apr 13, 2020 | 24.57 | 24.57 | 23.72 | 24.08 | 1,297,014 | -0.53(-2.14%) |
Apr 09, 2020 | 25.22 | 25.60 | 23.85 | 24.60 | 2,041,441 | -0.07(-0.28%) |
Apr 08, 2020 | 24.30 | 25.60 | 23.97 | 24.67 | 1,566,316 | +0.75(+3.14%) |
Apr 07, 2020 | 23.29 | 24.32 | 23.16 | 23.92 | 1,833,805 | +0.94(+4.09%) |
Apr 06, 2020 | 21.36 | 23.19 | 21.07 | 22.98 | 2,395,671 | +2.08(+9.94%) |
Apr 03, 2020 | 21.87 | 22.47 | 20.60 | 20.91 | 1,594,271 | -0.88(-4.04%) |
Apr 02, 2020 | 22.44 | 23.47 | 21.40 | 21.78 | 1,735,845 | -0.76(-3.37%) |