Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 43.23 | 43.64 | 42.63 | 43.11 | 3,862,121 | -0.04(-0.10%) |
Jun 29, 2020 | 42.05 | 43.23 | 41.79 | 43.15 | 2,803,240 | +1.50(+3.60%) |
Jun 26, 2020 | 42.01 | 42.51 | 40.95 | 41.66 | 4,459,536 | -0.41(-0.98%) |
Jun 25, 2020 | 42.08 | 42.10 | 41.28 | 42.07 | 2,816,714 | -0.17(-0.39%) |
Jun 24, 2020 | 42.52 | 42.77 | 41.62 | 42.23 | 2,771,622 | -0.77(-1.79%) |
Jun 23, 2020 | 43.57 | 43.81 | 42.77 | 43.01 | 1,946,512 | -0.08(-0.18%) |
Jun 22, 2020 | 42.66 | 43.30 | 42.35 | 43.08 | 2,082,905 | +0.37(+0.86%) |
Jun 19, 2020 | 44.79 | 44.83 | 42.72 | 42.72 | 5,135,513 | -1.46(-3.30%) |
Jun 18, 2020 | 43.93 | 44.27 | 43.58 | 44.17 | 1,965,696 | -0.08(-0.18%) |
Jun 17, 2020 | 44.56 | 44.70 | 43.86 | 44.25 | 1,983,341 | -0.23(-0.51%) |
Jun 16, 2020 | 44.91 | 45.71 | 44.21 | 44.48 | 2,545,244 | +0.72(+1.64%) |
Jun 15, 2020 | 42.65 | 43.94 | 42.02 | 43.76 | 3,026,273 | +0.17(+0.38%) |
Jun 12, 2020 | 44.92 | 44.99 | 42.91 | 43.59 | 2,720,216 | -0.25(-0.58%) |
Jun 11, 2020 | 44.83 | 45.01 | 43.34 | 43.85 | 3,412,756 | -1.93(-4.21%) |
Jun 10, 2020 | 46.83 | 46.88 | 45.72 | 45.78 | 4,854,837 | -1.29(-2.74%) |
Jun 09, 2020 | 48.10 | 48.10 | 46.58 | 47.07 | 3,115,064 | -1.60(-3.30%) |
Jun 08, 2020 | 46.48 | 48.86 | 46.48 | 48.67 | 3,478,531 | +2.20(+4.74%) |
Jun 05, 2020 | 45.86 | 47.49 | 45.53 | 46.47 | 2,681,383 | +1.34(+2.96%) |
Jun 04, 2020 | 45.44 | 45.64 | 44.55 | 45.13 | 2,727,583 | -0.70(-1.54%) |
Jun 03, 2020 | 45.78 | 46.17 | 45.45 | 45.84 | 2,006,326 | +0.42(+0.92%) |
Jun 02, 2020 | 45.62 | 45.71 | 44.79 | 45.42 | 2,339,138 | +0.04(+0.10%) |
Jun 01, 2020 | 44.25 | 45.80 | 44.16 | 45.37 | 2,682,539 | +1.03(+2.31%) |
May 29, 2020 | 44.11 | 44.43 | 43.56 | 44.35 | 5,101,867 | +0.01(+0.02%) |
May 28, 2020 | 43.98 | 44.60 | 43.28 | 44.34 | 3,794,351 | +0.97(+2.24%) |
May 27, 2020 | 43.77 | 44.12 | 42.79 | 43.37 | 3,030,648 | +0.44(+1.03%) |
May 26, 2020 | 42.90 | 43.78 | 42.84 | 42.92 | 1,707,332 | +1.11(+2.66%) |
May 22, 2020 | 41.81 | 41.84 | 41.40 | 41.81 | 1,344,777 | +0.04(+0.10%) |
May 21, 2020 | 42.17 | 42.83 | 41.72 | 41.77 | 2,124,627 | -0.59(-1.39%) |
May 20, 2020 | 42.55 | 43.06 | 42.02 | 42.36 | 3,185,196 | +0.22(+0.52%) |
May 19, 2020 | 42.60 | 42.85 | 41.84 | 42.14 | 5,309,190 | -0.74(-1.72%) |
May 18, 2020 | 40.59 | 43.38 | 40.41 | 42.88 | 5,331,727 | +3.38(+8.56%) |
May 15, 2020 | 40.27 | 40.48 | 39.07 | 39.50 | 5,089,898 | -0.97(-2.40%) |
May 14, 2020 | 38.68 | 40.53 | 38.12 | 40.47 | 5,403,003 | +1.41(+3.60%) |
May 13, 2020 | 40.47 | 40.49 | 38.61 | 39.07 | 4,072,610 | -1.60(-3.93%) |
May 12, 2020 | 41.86 | 41.91 | 40.67 | 40.67 | 3,216,397 | -1.22(-2.90%) |
May 11, 2020 | 42.03 | 42.05 | 40.82 | 41.88 | 2,855,464 | -0.50(-1.17%) |
May 08, 2020 | 42.05 | 42.58 | 41.79 | 42.38 | 2,441,774 | +0.83(+1.99%) |
May 07, 2020 | 42.35 | 42.44 | 41.43 | 41.55 | 2,496,905 | -0.20(-0.48%) |
May 06, 2020 | 43.52 | 43.54 | 41.73 | 41.75 | 2,470,681 | -1.56(-3.59%) |
May 05, 2020 | 42.75 | 43.70 | 42.70 | 43.31 | 2,619,753 | +0.61(+1.42%) |
May 04, 2020 | 43.21 | 43.21 | 41.65 | 42.70 | 2,496,118 | -0.23(-0.55%) |
May 01, 2020 | 43.62 | 43.76 | 42.60 | 42.93 | 2,578,496 | -1.13(-2.56%) |
Apr 30, 2020 | 45.24 | 45.31 | 43.56 | 44.06 | 2,658,963 | -1.38(-3.04%) |
Apr 29, 2020 | 45.92 | 46.18 | 44.84 | 45.44 | 2,504,757 | +0.37(+0.81%) |
Apr 28, 2020 | 45.74 | 46.41 | 44.91 | 45.08 | 2,104,561 | -0.11(-0.25%) |
Apr 27, 2020 | 44.88 | 45.39 | 44.51 | 45.19 | 2,422,632 | +0.56(+1.25%) |
Apr 24, 2020 | 44.16 | 44.84 | 43.72 | 44.64 | 2,985,670 | +0.87(+1.99%) |
Apr 23, 2020 | 44.44 | 44.85 | 43.45 | 43.77 | 2,378,703 | -0.63(-1.43%) |
Apr 22, 2020 | 44.31 | 44.87 | 43.48 | 44.40 | 2,545,092 | +0.95(+2.18%) |
Apr 21, 2020 | 43.93 | 44.53 | 42.79 | 43.45 | 3,551,970 | -1.59(-3.53%) |
Apr 20, 2020 | 46.67 | 46.88 | 44.86 | 45.04 | 3,350,474 | -2.42(-5.09%) |
Apr 17, 2020 | 46.17 | 47.68 | 45.84 | 47.46 | 3,617,836 | +2.13(+4.70%) |
Apr 16, 2020 | 45.24 | 45.90 | 44.57 | 45.33 | 3,842,959 | +0.14(+0.31%) |
Apr 15, 2020 | 45.31 | 45.56 | 44.24 | 45.19 | 3,322,134 | -1.28(-2.75%) |
Apr 14, 2020 | 45.70 | 46.58 | 45.10 | 46.47 | 4,895,384 | +1.58(+3.52%) |
Apr 13, 2020 | 45.21 | 45.75 | 44.37 | 44.89 | 2,317,468 | -1.12(-2.44%) |
Apr 09, 2020 | 44.80 | 47.06 | 44.78 | 46.01 | 4,395,355 | +1.82(+4.11%) |
Apr 08, 2020 | 40.97 | 44.52 | 40.97 | 44.19 | 4,948,939 | +2.89(+7.01%) |
Apr 07, 2020 | 42.02 | 43.31 | 41.27 | 41.30 | 4,915,372 | +0.59(+1.45%) |
Apr 06, 2020 | 39.98 | 41.18 | 39.47 | 40.71 | 4,936,968 | +2.16(+5.61%) |
Apr 03, 2020 | 38.96 | 39.81 | 38.17 | 38.55 | 4,604,466 | -0.80(-2.03%) |
Apr 02, 2020 | 36.79 | 39.57 | 36.66 | 39.34 | 6,001,531 | +2.16(+5.82%) |