Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 40.74 | 41.77 | 40.42 | 40.65 | 17,036,760 | +0.03(+0.09%) |
Jun 29, 2020 | 40.59 | 40.77 | 39.13 | 40.62 | 17,201,420 | -0.09(-0.22%) |
Jun 26, 2020 | 41.03 | 41.90 | 39.38 | 40.70 | 28,565,000 | -0.27(-0.65%) |
Jun 25, 2020 | 39.22 | 41.01 | 38.85 | 40.97 | 14,853,040 | +1.33(+3.37%) |
Jun 24, 2020 | 40.90 | 41.15 | 38.80 | 39.64 | 18,330,620 | -1.37(-3.33%) |
Jun 23, 2020 | 40.90 | 42.11 | 40.36 | 41.00 | 15,558,720 | +0.72(+1.79%) |
Jun 22, 2020 | 40.40 | 40.75 | 39.87 | 40.28 | 14,657,640 | +0.80(+2.03%) |
Jun 19, 2020 | 40.00 | 40.66 | 39.10 | 39.48 | 16,434,000 | +0.04(+0.10%) |
Jun 18, 2020 | 38.26 | 39.65 | 38.10 | 39.44 | 17,917,210 | +1.20(+3.12%) |
Jun 17, 2020 | 37.67 | 39.50 | 37.31 | 38.24 | 18,028,310 | +1.04(+2.80%) |
Jun 16, 2020 | 37.73 | 37.95 | 36.75 | 37.20 | 17,627,440 | +0.14(+0.39%) |
Jun 15, 2020 | 34.55 | 37.33 | 34.50 | 37.06 | 21,687,410 | +1.61(+4.54%) |
Jun 12, 2020 | 36.10 | 36.35 | 34.30 | 35.45 | 13,015,000 | +0.70(+2.01%) |
Jun 11, 2020 | 35.05 | 36.44 | 34.50 | 34.75 | 18,667,670 | -2.10(-5.69%) |
Jun 10, 2020 | 36.50 | 37.29 | 36.18 | 36.85 | 13,406,720 | +0.55(+1.53%) |
Jun 09, 2020 | 35.51 | 37.03 | 35.35 | 36.30 | 12,985,610 | +0.47(+1.30%) |
Jun 08, 2020 | 35.63 | 36.00 | 34.84 | 35.83 | 14,444,040 | +0.40(+1.13%) |
Jun 05, 2020 | 33.70 | 36.04 | 33.30 | 35.43 | 22,817,000 | +1.71(+5.06%) |
Jun 04, 2020 | 35.10 | 35.54 | 33.34 | 33.72 | 22,364,830 | -1.77(-5.00%) |
Jun 03, 2020 | 32.00 | 35.62 | 31.75 | 35.50 | 38,452,660 | +3.67(+11.54%) |
Jun 02, 2020 | 31.00 | 32.22 | 30.52 | 31.83 | 23,010,170 | +0.80(+2.56%) |
Jun 01, 2020 | 31.02 | 31.42 | 30.51 | 31.03 | 10,898,850 | -0.12(-0.40%) |
May 29, 2020 | 30.06 | 31.16 | 29.91 | 31.16 | 33,076,000 | +1.34(+4.49%) |
May 28, 2020 | 29.14 | 30.43 | 29.06 | 29.82 | 14,057,440 | +0.39(+1.34%) |
May 27, 2020 | 29.85 | 29.85 | 26.90 | 29.42 | 27,623,320 | -0.51(-1.69%) |
May 26, 2020 | 31.48 | 31.48 | 29.82 | 29.93 | 15,167,730 | -0.83(-2.70%) |
May 22, 2020 | 30.73 | 31.50 | 30.25 | 30.76 | 15,647,000 | +0.32(+1.04%) |
May 21, 2020 | 29.64 | 30.85 | 29.17 | 30.44 | 18,218,510 | +0.73(+2.46%) |
May 20, 2020 | 30.14 | 30.20 | 29.20 | 29.71 | 13,151,200 | +0.30(+1.02%) |
May 19, 2020 | 29.90 | 30.17 | 29.35 | 29.41 | 13,968,380 | -0.26(-0.89%) |
May 18, 2020 | 31.05 | 31.10 | 29.54 | 29.67 | 18,936,680 | -0.33(-1.09%) |
May 15, 2020 | 29.15 | 30.44 | 29.05 | 30.00 | 13,036,000 | +0.27(+0.91%) |
May 14, 2020 | 28.45 | 29.77 | 27.90 | 29.73 | 19,082,200 | +0.49(+1.69%) |
May 13, 2020 | 31.25 | 31.60 | 28.53 | 29.24 | 35,271,820 | -1.83(-5.88%) |
May 12, 2020 | 30.75 | 32.00 | 30.33 | 31.06 | 26,889,640 | +0.53(+1.74%) |
May 11, 2020 | 30.70 | 31.22 | 30.07 | 30.53 | 29,474,080 | -1.02(-3.22%) |
May 08, 2020 | 29.93 | 31.75 | 29.03 | 31.55 | 52,276,000 | -0.70(-2.17%) |
May 07, 2020 | 32.15 | 32.73 | 31.30 | 32.25 | 30,372,790 | +1.03(+3.29%) |
May 06, 2020 | 30.43 | 31.72 | 30.35 | 31.22 | 33,068,230 | +0.86(+2.83%) |
May 05, 2020 | 30.00 | 31.18 | 29.66 | 30.36 | 25,600,700 | +1.31(+4.52%) |
May 04, 2020 | 27.42 | 29.17 | 27.21 | 29.05 | 18,051,380 | +1.16(+4.17%) |
May 01, 2020 | 28.21 | 28.79 | 27.21 | 27.89 | 23,631,000 | -1.37(-4.68%) |
Apr 30, 2020 | 29.57 | 30.60 | 28.85 | 29.26 | 27,115,490 | -0.16(-0.55%) |
Apr 29, 2020 | 26.83 | 29.50 | 26.73 | 29.42 | 31,823,110 | +3.62(+14.05%) |
Apr 28, 2020 | 26.95 | 27.07 | 25.21 | 25.79 | 16,826,600 | -0.52(-1.99%) |
Apr 27, 2020 | 26.33 | 26.88 | 26.05 | 26.32 | 16,933,790 | +0.65(+2.55%) |
Apr 24, 2020 | 25.50 | 25.92 | 24.84 | 25.66 | 16,947,000 | +0.27(+1.05%) |
Apr 23, 2020 | 25.00 | 26.63 | 24.80 | 25.40 | 33,644,360 | +0.98(+4.01%) |
Apr 22, 2020 | 22.69 | 24.49 | 22.60 | 24.42 | 22,116,890 | +2.80(+12.97%) |
Apr 21, 2020 | 22.96 | 23.39 | 21.25 | 21.61 | 19,542,620 | -1.69(-7.23%) |
Apr 20, 2020 | 22.42 | 24.57 | 22.30 | 23.30 | 21,183,040 | +0.45(+1.96%) |
Apr 17, 2020 | 23.12 | 23.18 | 22.12 | 22.85 | 16,451,000 | +0.78(+3.53%) |
Apr 16, 2020 | 23.02 | 23.42 | 21.70 | 22.07 | 19,909,790 | -0.58(-2.57%) |
Apr 15, 2020 | 22.45 | 23.10 | 22.10 | 22.66 | 13,471,180 | -0.69(-2.93%) |
Apr 14, 2020 | 23.19 | 24.00 | 22.61 | 23.34 | 20,468,910 | +1.48(+6.77%) |
Apr 13, 2020 | 21.54 | 21.99 | 20.66 | 21.86 | 17,007,100 | +0.49(+2.27%) |
Apr 09, 2020 | 21.70 | 22.56 | 20.73 | 21.38 | 24,676,000 | +0.64(+3.09%) |
Apr 08, 2020 | 19.70 | 20.90 | 19.56 | 20.73 | 17,988,790 | +1.60(+8.37%) |
Apr 07, 2020 | 20.50 | 21.10 | 19.03 | 19.13 | 23,755,380 | +0.13(+0.68%) |
Apr 06, 2020 | 16.95 | 19.05 | 16.63 | 19.00 | 31,067,260 | +2.97(+18.49%) |
Apr 03, 2020 | 16.58 | 16.85 | 15.35 | 16.04 | 21,384,000 | -0.44(-2.66%) |
Apr 02, 2020 | 17.00 | 17.44 | 16.03 | 16.48 | 20,992,630 | -0.75(-4.36%) |