Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 45.24 | 45.67 | 44.15 | 44.28 | 1,081,206 | -1.74(-3.79%) |
Jun 29, 2020 | 44.13 | 46.13 | 43.16 | 46.02 | 1,340,697 | +2.94(+6.82%) |
Jun 26, 2020 | 42.13 | 43.26 | 40.29 | 43.08 | 3,562,966 | +0.63(+1.48%) |
Jun 25, 2020 | 40.36 | 42.46 | 40.10 | 42.46 | 1,482,105 | +1.56(+3.81%) |
Jun 24, 2020 | 43.00 | 43.23 | 40.77 | 40.90 | 2,174,901 | -2.73(-6.26%) |
Jun 23, 2020 | 43.08 | 44.47 | 41.78 | 43.63 | 1,796,573 | +0.26(+0.61%) |
Jun 22, 2020 | 43.10 | 43.72 | 41.95 | 43.37 | 1,462,779 | -0.08(-0.18%) |
Jun 19, 2020 | 45.40 | 45.89 | 43.02 | 43.45 | 13,195,883 | -1.18(-2.65%) |
Jun 18, 2020 | 43.26 | 45.53 | 43.17 | 44.63 | 1,658,570 | +0.00(+0.00%) |
Jun 17, 2020 | 44.50 | 45.50 | 44.17 | 44.63 | 1,974,716 | -0.14(-0.31%) |
Jun 16, 2020 | 47.60 | 48.58 | 44.55 | 44.77 | 2,897,464 | -0.58(-1.27%) |
Jun 15, 2020 | 43.08 | 47.28 | 42.60 | 45.35 | 3,890,570 | +3.58(+8.58%) |
Jun 12, 2020 | 42.08 | 42.49 | 39.29 | 41.76 | 1,323,142 | +2.70(+6.92%) |
Jun 11, 2020 | 39.56 | 41.47 | 38.91 | 39.06 | 2,240,380 | -3.92(-9.11%) |
Jun 10, 2020 | 43.06 | 44.67 | 41.01 | 42.98 | 1,934,275 | -0.64(-1.46%) |
Jun 09, 2020 | 45.19 | 45.72 | 43.27 | 43.61 | 1,305,590 | -3.30(-7.03%) |
Jun 08, 2020 | 47.56 | 48.27 | 46.34 | 46.91 | 1,485,004 | +0.76(+1.65%) |
Jun 05, 2020 | 48.00 | 52.12 | 45.27 | 46.15 | 2,581,945 | +2.37(+5.41%) |
Jun 04, 2020 | 41.34 | 43.94 | 40.75 | 43.78 | 2,113,123 | +2.46(+5.95%) |
Jun 03, 2020 | 38.15 | 42.19 | 38.15 | 41.32 | 2,667,724 | +4.10(+11.02%) |
Jun 02, 2020 | 36.58 | 38.11 | 36.53 | 37.22 | 1,187,473 | +1.20(+3.34%) |
Jun 01, 2020 | 35.68 | 37.10 | 35.68 | 36.01 | 721,777 | +0.58(+1.63%) |
May 29, 2020 | 34.04 | 35.81 | 33.46 | 35.44 | 1,220,097 | +0.59(+1.69%) |
May 28, 2020 | 36.79 | 38.47 | 34.58 | 34.85 | 2,257,621 | -1.00(-2.79%) |
May 27, 2020 | 35.54 | 35.98 | 33.92 | 35.85 | 1,806,418 | +1.92(+5.66%) |
May 26, 2020 | 32.25 | 34.54 | 31.82 | 33.93 | 1,626,649 | +3.73(+12.35%) |
May 22, 2020 | 30.51 | 30.80 | 29.31 | 30.20 | 1,044,849 | -0.26(-0.87%) |
May 21, 2020 | 30.25 | 31.79 | 29.93 | 30.46 | 2,536,922 | +0.39(+1.30%) |
May 20, 2020 | 29.14 | 30.69 | 29.04 | 30.07 | 624,803 | +1.40(+4.88%) |
May 19, 2020 | 29.77 | 30.10 | 28.40 | 28.67 | 960,465 | -1.07(-3.59%) |
May 18, 2020 | 28.86 | 30.34 | 28.77 | 29.74 | 1,858,195 | +2.59(+9.52%) |
May 15, 2020 | 26.77 | 27.79 | 26.47 | 27.15 | 1,439,259 | -0.32(-1.18%) |
May 14, 2020 | 25.53 | 27.49 | 24.03 | 27.48 | 1,730,805 | +1.28(+4.90%) |
May 13, 2020 | 27.44 | 27.44 | 24.97 | 26.19 | 1,871,003 | -1.36(-4.94%) |
May 12, 2020 | 28.57 | 29.24 | 27.53 | 27.55 | 3,408,465 | -0.87(-3.07%) |
May 11, 2020 | 28.60 | 28.98 | 27.84 | 28.43 | 1,086,277 | -0.80(-2.75%) |
May 08, 2020 | 28.38 | 29.50 | 28.38 | 29.23 | 2,522,201 | +1.33(+4.77%) |
May 07, 2020 | 27.39 | 29.08 | 27.09 | 27.90 | 2,140,675 | +0.80(+2.96%) |
May 06, 2020 | 28.93 | 28.93 | 26.93 | 27.09 | 1,692,794 | -1.43(-5.01%) |
May 05, 2020 | 30.14 | 30.42 | 28.13 | 28.52 | 2,548,088 | -1.28(-4.30%) |
May 04, 2020 | 30.00 | 30.34 | 28.63 | 29.81 | 1,360,992 | -1.32(-4.25%) |
May 01, 2020 | 33.11 | 33.52 | 30.96 | 31.13 | 1,595,103 | -2.74(-8.09%) |
Apr 30, 2020 | 33.33 | 35.08 | 32.66 | 33.87 | 3,807,587 | -0.13(-0.37%) |
Apr 29, 2020 | 31.75 | 34.04 | 31.60 | 34.00 | 2,607,263 | +3.56(+11.71%) |
Apr 28, 2020 | 29.08 | 30.55 | 28.33 | 30.43 | 1,505,619 | +2.38(+8.48%) |
Apr 27, 2020 | 27.81 | 28.60 | 27.26 | 28.05 | 1,779,093 | +0.37(+1.34%) |
Apr 24, 2020 | 28.37 | 28.57 | 26.13 | 27.68 | 2,137,493 | -0.46(-1.64%) |
Apr 23, 2020 | 26.97 | 28.51 | 26.51 | 28.14 | 1,461,542 | +1.21(+4.51%) |
Apr 22, 2020 | 28.72 | 28.91 | 26.74 | 26.93 | 1,761,837 | -1.05(-3.75%) |
Apr 21, 2020 | 28.90 | 30.69 | 27.54 | 27.98 | 1,901,576 | -2.41(-7.93%) |
Apr 20, 2020 | 30.54 | 31.29 | 29.48 | 30.38 | 2,073,703 | -1.25(-3.96%) |
Apr 17, 2020 | 31.09 | 32.58 | 30.85 | 31.64 | 1,715,203 | +2.82(+9.79%) |
Apr 16, 2020 | 30.21 | 30.23 | 27.54 | 28.82 | 1,774,808 | -1.57(-5.16%) |
Apr 15, 2020 | 29.38 | 30.52 | 28.19 | 30.38 | 2,130,656 | +0.04(+0.13%) |
Apr 14, 2020 | 32.32 | 32.76 | 29.83 | 30.34 | 2,040,821 | -1.35(-4.26%) |
Apr 13, 2020 | 34.25 | 34.51 | 30.86 | 31.70 | 1,896,512 | -2.99(-8.61%) |
Apr 09, 2020 | 37.17 | 38.50 | 34.19 | 34.68 | 2,861,259 | -0.94(-2.64%) |
Apr 08, 2020 | 34.04 | 36.06 | 33.42 | 35.62 | 1,644,293 | +2.32(+6.97%) |
Apr 07, 2020 | 33.04 | 34.84 | 31.07 | 33.30 | 2,900,371 | +2.66(+8.69%) |
Apr 06, 2020 | 33.56 | 33.83 | 29.77 | 30.64 | 4,260,264 | -0.29(-0.95%) |
Apr 03, 2020 | 32.40 | 32.90 | 29.89 | 30.93 | 1,679,561 | -1.13(-3.51%) |
Apr 02, 2020 | 32.53 | 34.26 | 31.42 | 32.06 | 1,164,946 | -0.85(-2.59%) |