Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 41.96 | 42.75 | 41.69 | 42.55 | 1,497,174 | +0.64(+1.53%) |
Jun 29, 2020 | 40.83 | 42.05 | 40.42 | 41.91 | 2,414,191 | +1.41(+3.49%) |
Jun 26, 2020 | 40.86 | 41.07 | 40.28 | 40.49 | 2,114,505 | -0.66(-1.60%) |
Jun 25, 2020 | 40.58 | 41.19 | 40.31 | 41.15 | 2,122,869 | -0.05(-0.12%) |
Jun 24, 2020 | 42.23 | 42.32 | 40.58 | 41.20 | 2,534,841 | -1.52(-3.56%) |
Jun 23, 2020 | 42.75 | 42.99 | 42.36 | 42.72 | 2,505,547 | +0.48(+1.15%) |
Jun 22, 2020 | 41.66 | 42.32 | 41.21 | 42.24 | 1,597,686 | +0.43(+1.03%) |
Jun 19, 2020 | 42.98 | 43.20 | 41.43 | 41.81 | 2,679,621 | -0.56(-1.32%) |
Jun 18, 2020 | 42.56 | 43.09 | 42.22 | 42.37 | 2,221,672 | -0.61(-1.42%) |
Jun 17, 2020 | 43.21 | 43.57 | 42.84 | 42.98 | 2,231,094 | -0.07(-0.16%) |
Jun 16, 2020 | 43.56 | 43.66 | 41.86 | 43.04 | 4,272,602 | +1.16(+2.77%) |
Jun 15, 2020 | 39.17 | 41.96 | 39.17 | 41.88 | 4,182,708 | +1.31(+3.24%) |
Jun 12, 2020 | 41.28 | 41.73 | 39.56 | 40.57 | 3,660,328 | +0.71(+1.77%) |
Jun 11, 2020 | 41.13 | 41.63 | 39.81 | 39.86 | 3,552,154 | -3.27(-7.58%) |
Jun 10, 2020 | 43.56 | 43.75 | 42.52 | 43.13 | 2,355,928 | -0.52(-1.20%) |
Jun 09, 2020 | 43.56 | 43.95 | 43.16 | 43.65 | 1,829,740 | -0.52(-1.18%) |
Jun 08, 2020 | 44.73 | 45.16 | 43.95 | 44.18 | 1,639,024 | +0.09(+0.20%) |
Jun 05, 2020 | 43.90 | 44.53 | 43.76 | 44.09 | 2,623,252 | +1.57(+3.68%) |
Jun 04, 2020 | 42.54 | 43.13 | 42.25 | 42.52 | 2,251,601 | -0.26(-0.61%) |
Jun 03, 2020 | 42.10 | 42.93 | 41.97 | 42.78 | 2,463,895 | +1.32(+3.19%) |
Jun 02, 2020 | 41.15 | 41.51 | 40.98 | 41.46 | 1,755,659 | +0.62(+1.52%) |
Jun 01, 2020 | 40.76 | 41.34 | 40.44 | 40.84 | 1,696,558 | +0.09(+0.21%) |
May 29, 2020 | 40.41 | 41.14 | 40.05 | 40.75 | 3,066,649 | +0.24(+0.60%) |
May 28, 2020 | 42.31 | 42.43 | 40.28 | 40.51 | 4,278,937 | -1.36(-3.26%) |
May 27, 2020 | 41.11 | 41.87 | 40.49 | 41.87 | 3,005,223 | +1.72(+4.29%) |
May 26, 2020 | 40.03 | 40.48 | 39.95 | 40.15 | 3,780,251 | +1.51(+3.90%) |
May 22, 2020 | 38.36 | 38.69 | 37.87 | 38.65 | 1,805,858 | +0.45(+1.19%) |
May 21, 2020 | 37.51 | 38.36 | 37.51 | 38.19 | 2,005,215 | +0.61(+1.62%) |
May 20, 2020 | 37.94 | 38.26 | 37.24 | 37.58 | 1,786,264 | +0.36(+0.96%) |
May 19, 2020 | 37.54 | 38.16 | 37.07 | 37.22 | 2,248,158 | -0.48(-1.28%) |
May 18, 2020 | 36.44 | 38.04 | 36.44 | 37.71 | 2,945,752 | +2.77(+7.94%) |
May 15, 2020 | 34.06 | 35.28 | 33.81 | 34.93 | 3,252,820 | +0.53(+1.55%) |
May 14, 2020 | 33.01 | 34.42 | 32.38 | 34.40 | 2,823,366 | +0.73(+2.18%) |
May 13, 2020 | 34.65 | 34.79 | 33.35 | 33.67 | 3,297,525 | -1.20(-3.44%) |
May 12, 2020 | 36.18 | 36.39 | 34.86 | 34.86 | 2,320,712 | -1.25(-3.45%) |
May 11, 2020 | 36.24 | 36.50 | 35.54 | 36.11 | 1,887,154 | -0.57(-1.55%) |
May 08, 2020 | 35.93 | 36.81 | 35.76 | 36.68 | 1,697,155 | +1.38(+3.92%) |
May 07, 2020 | 35.39 | 35.81 | 35.25 | 35.30 | 1,822,151 | +0.40(+1.14%) |
May 06, 2020 | 35.23 | 35.44 | 34.68 | 34.90 | 1,597,652 | -0.14(-0.39%) |
May 05, 2020 | 34.74 | 35.49 | 34.74 | 35.04 | 3,318,009 | +0.68(+1.97%) |
May 04, 2020 | 33.60 | 34.43 | 33.23 | 34.36 | 1,830,667 | +0.16(+0.48%) |
May 01, 2020 | 34.09 | 34.47 | 33.67 | 34.20 | 2,526,133 | -0.66(-1.89%) |
Apr 30, 2020 | 35.65 | 35.65 | 34.76 | 34.86 | 2,721,583 | -1.46(-4.02%) |
Apr 29, 2020 | 35.74 | 36.59 | 35.69 | 36.31 | 4,687,693 | +1.77(+5.12%) |
Apr 28, 2020 | 34.23 | 34.93 | 34.17 | 34.55 | 4,020,389 | +1.29(+3.87%) |
Apr 27, 2020 | 31.89 | 33.40 | 31.89 | 33.26 | 2,937,654 | +1.68(+5.33%) |
Apr 24, 2020 | 30.94 | 31.79 | 30.71 | 31.58 | 2,016,335 | +0.95(+3.09%) |
Apr 23, 2020 | 30.52 | 31.30 | 30.30 | 30.63 | 1,959,208 | +0.34(+1.12%) |
Apr 22, 2020 | 30.52 | 30.66 | 30.00 | 30.29 | 1,230,507 | +0.33(+1.10%) |
Apr 21, 2020 | 29.93 | 30.28 | 29.66 | 29.96 | 1,757,239 | -0.68(-2.21%) |
Apr 20, 2020 | 30.83 | 31.42 | 30.49 | 30.64 | 2,306,393 | -1.02(-3.21%) |
Apr 17, 2020 | 31.59 | 32.17 | 31.22 | 31.65 | 2,361,785 | +1.45(+4.80%) |
Apr 16, 2020 | 30.38 | 30.39 | 29.61 | 30.20 | 1,692,551 | -0.09(-0.29%) |
Apr 15, 2020 | 31.05 | 31.12 | 29.99 | 30.29 | 3,931,092 | -1.79(-5.58%) |
Apr 14, 2020 | 31.97 | 32.44 | 31.61 | 32.08 | 1,765,752 | +0.87(+2.79%) |
Apr 13, 2020 | 32.43 | 32.66 | 30.81 | 31.21 | 2,733,203 | -1.47(-4.50%) |
Apr 09, 2020 | 32.27 | 33.69 | 32.21 | 32.68 | 2,849,553 | +1.20(+3.81%) |
Apr 08, 2020 | 29.95 | 31.69 | 29.75 | 31.48 | 2,799,343 | +1.91(+6.47%) |
Apr 07, 2020 | 30.00 | 31.05 | 29.46 | 29.57 | 2,866,242 | +0.73(+2.55%) |
Apr 06, 2020 | 26.84 | 29.02 | 26.84 | 28.83 | 2,841,990 | +3.23(+12.61%) |
Apr 03, 2020 | 26.10 | 26.52 | 25.26 | 25.60 | 4,727,915 | -0.73(-2.79%) |
Apr 02, 2020 | 26.24 | 27.16 | 25.71 | 26.34 | 2,918,842 | -0.10(-0.37%) |