Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 42.89 | 43.29 | 42.29 | 42.76 | 3,893,503 | -0.04(-0.10%) |
Jun 29, 2020 | 41.71 | 42.89 | 41.45 | 42.81 | 2,826,018 | +1.49(+3.60%) |
Jun 26, 2020 | 41.67 | 42.16 | 40.62 | 41.32 | 4,495,772 | -0.41(-0.98%) |
Jun 25, 2020 | 41.74 | 41.76 | 40.95 | 41.73 | 2,839,602 | -0.17(-0.39%) |
Jun 24, 2020 | 42.18 | 42.42 | 41.28 | 41.89 | 2,794,143 | -0.77(-1.79%) |
Jun 23, 2020 | 43.22 | 43.46 | 42.42 | 42.66 | 1,962,328 | -0.08(-0.18%) |
Jun 22, 2020 | 42.32 | 42.95 | 42.01 | 42.74 | 2,099,831 | +0.37(+0.86%) |
Jun 19, 2020 | 44.43 | 44.47 | 42.37 | 42.37 | 5,177,243 | -1.44(-3.30%) |
Jun 18, 2020 | 43.57 | 43.92 | 43.23 | 43.82 | 1,981,669 | -0.08(-0.18%) |
Jun 17, 2020 | 44.20 | 44.34 | 43.50 | 43.89 | 1,999,457 | -0.23(-0.51%) |
Jun 16, 2020 | 44.55 | 45.34 | 43.85 | 44.12 | 2,565,926 | +0.71(+1.64%) |
Jun 15, 2020 | 42.30 | 43.59 | 41.68 | 43.41 | 3,050,863 | +0.17(+0.38%) |
Jun 12, 2020 | 44.56 | 44.62 | 42.56 | 43.24 | 2,742,320 | -0.25(-0.58%) |
Jun 11, 2020 | 44.47 | 44.65 | 42.99 | 43.49 | 3,440,487 | -1.91(-4.21%) |
Jun 10, 2020 | 46.45 | 46.50 | 45.35 | 45.41 | 4,894,285 | -1.28(-2.74%) |
Jun 09, 2020 | 47.71 | 47.71 | 46.21 | 46.69 | 3,140,376 | -1.59(-3.30%) |
Jun 08, 2020 | 46.10 | 48.47 | 46.10 | 48.28 | 3,506,797 | +2.18(+4.74%) |
Jun 05, 2020 | 45.49 | 47.10 | 45.16 | 46.10 | 2,703,171 | +1.33(+2.96%) |
Jun 04, 2020 | 45.07 | 45.27 | 44.19 | 44.77 | 2,749,746 | -0.70(-1.54%) |
Jun 03, 2020 | 45.41 | 45.80 | 45.09 | 45.47 | 2,022,629 | +0.41(+0.92%) |
Jun 02, 2020 | 45.25 | 45.35 | 44.43 | 45.05 | 2,358,145 | +0.04(+0.10%) |
Jun 01, 2020 | 43.89 | 45.44 | 43.80 | 45.01 | 2,704,337 | +1.02(+2.31%) |
May 29, 2020 | 43.75 | 44.07 | 43.21 | 43.99 | 5,143,323 | +0.01(+0.02%) |
May 28, 2020 | 43.63 | 44.24 | 42.93 | 43.98 | 3,825,182 | +0.97(+2.24%) |
May 27, 2020 | 43.41 | 43.77 | 42.45 | 43.02 | 3,055,274 | +0.44(+1.03%) |
May 26, 2020 | 42.55 | 43.42 | 42.49 | 42.58 | 1,721,206 | +1.10(+2.66%) |
May 22, 2020 | 41.48 | 41.50 | 41.06 | 41.48 | 1,355,704 | +0.04(+0.10%) |
May 21, 2020 | 41.83 | 42.48 | 41.38 | 41.43 | 2,141,891 | -0.59(-1.39%) |
May 20, 2020 | 42.21 | 42.72 | 41.68 | 42.02 | 3,211,078 | +0.22(+0.52%) |
May 19, 2020 | 42.26 | 42.51 | 41.50 | 41.80 | 5,352,331 | -0.73(-1.72%) |
May 18, 2020 | 40.26 | 43.04 | 40.09 | 42.54 | 5,375,051 | +3.35(+8.56%) |
May 15, 2020 | 39.95 | 40.16 | 38.75 | 39.18 | 5,131,256 | -0.97(-2.40%) |
May 14, 2020 | 38.37 | 40.20 | 37.81 | 40.15 | 5,446,906 | +1.40(+3.60%) |
May 13, 2020 | 40.14 | 40.17 | 38.30 | 38.75 | 4,105,702 | -1.59(-3.93%) |
May 12, 2020 | 41.52 | 41.57 | 40.34 | 40.34 | 3,242,532 | -1.21(-2.90%) |
May 11, 2020 | 41.69 | 41.71 | 40.49 | 41.54 | 2,878,666 | -0.49(-1.17%) |
May 08, 2020 | 41.71 | 42.23 | 41.45 | 42.04 | 2,461,615 | +0.82(+1.99%) |
May 07, 2020 | 42.01 | 42.10 | 41.10 | 41.22 | 2,517,194 | -0.20(-0.48%) |
May 06, 2020 | 43.16 | 43.19 | 41.39 | 41.41 | 2,490,757 | -1.54(-3.59%) |
May 05, 2020 | 42.41 | 43.35 | 42.35 | 42.96 | 2,641,040 | +0.60(+1.42%) |
May 04, 2020 | 42.86 | 42.86 | 41.31 | 42.35 | 2,516,400 | -0.23(-0.55%) |
May 01, 2020 | 43.27 | 43.41 | 42.26 | 42.59 | 2,599,448 | -1.12(-2.56%) |
Apr 30, 2020 | 44.87 | 44.95 | 43.21 | 43.71 | 2,680,569 | -1.37(-3.04%) |
Apr 29, 2020 | 45.55 | 45.81 | 44.48 | 45.08 | 2,525,110 | +0.36(+0.81%) |
Apr 28, 2020 | 45.37 | 46.03 | 44.55 | 44.72 | 2,121,662 | -0.11(-0.25%) |
Apr 27, 2020 | 44.52 | 45.02 | 44.16 | 44.83 | 2,442,317 | +0.55(+1.25%) |
Apr 24, 2020 | 43.80 | 44.48 | 43.36 | 44.28 | 3,009,930 | +0.86(+1.99%) |
Apr 23, 2020 | 44.08 | 44.49 | 43.10 | 43.41 | 2,398,031 | -0.63(-1.43%) |
Apr 22, 2020 | 43.95 | 44.51 | 43.13 | 44.04 | 2,565,773 | +0.94(+2.18%) |
Apr 21, 2020 | 43.58 | 44.17 | 42.44 | 43.10 | 3,580,832 | -1.58(-3.53%) |
Apr 20, 2020 | 46.29 | 46.50 | 44.50 | 44.68 | 3,377,699 | -2.40(-5.09%) |
Apr 17, 2020 | 45.80 | 47.29 | 45.47 | 47.08 | 3,647,233 | +2.11(+4.70%) |
Apr 16, 2020 | 44.88 | 45.53 | 44.21 | 44.97 | 3,874,186 | +0.14(+0.31%) |
Apr 15, 2020 | 44.94 | 45.19 | 43.88 | 44.83 | 3,349,129 | -1.27(-2.75%) |
Apr 14, 2020 | 45.34 | 46.20 | 44.74 | 46.10 | 4,935,163 | +1.57(+3.52%) |
Apr 13, 2020 | 44.85 | 45.38 | 44.01 | 44.53 | 2,336,299 | -1.11(-2.44%) |
Apr 09, 2020 | 44.44 | 46.68 | 44.42 | 45.64 | 4,431,070 | +1.80(+4.11%) |
Apr 08, 2020 | 40.64 | 44.16 | 40.64 | 43.84 | 4,989,153 | +2.87(+7.01%) |
Apr 07, 2020 | 41.68 | 42.96 | 40.94 | 40.97 | 4,955,313 | +0.59(+1.45%) |
Apr 06, 2020 | 39.66 | 40.85 | 39.15 | 40.38 | 4,977,084 | +2.15(+5.61%) |
Apr 03, 2020 | 38.65 | 39.49 | 37.86 | 38.23 | 4,641,880 | -0.79(-2.03%) |
Apr 02, 2020 | 36.49 | 39.25 | 36.36 | 39.03 | 6,050,297 | +2.15(+5.82%) |