Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 42.11 | 43.49 | 41.15 | 43.17 | 1,504,683 | +1.14(+2.71%) |
Jun 29, 2020 | 42.50 | 42.99 | 41.78 | 42.03 | 1,716,319 | +0.88(+2.14%) |
Jun 26, 2020 | 42.44 | 42.67 | 40.55 | 41.15 | 1,530,100 | -1.53(-3.58%) |
Jun 25, 2020 | 41.97 | 43.65 | 41.90 | 42.68 | 904,532 | +0.25(+0.59%) |
Jun 24, 2020 | 43.61 | 43.83 | 41.83 | 42.43 | 1,170,736 | -1.67(-3.79%) |
Jun 23, 2020 | 44.75 | 45.07 | 43.96 | 44.10 | 916,230 | -0.31(-0.70%) |
Jun 22, 2020 | 44.05 | 44.98 | 43.91 | 44.41 | 2,010,984 | +0.13(+0.29%) |
Jun 19, 2020 | 45.71 | 46.17 | 44.28 | 44.28 | 1,844,200 | -0.49(-1.09%) |
Jun 18, 2020 | 44.91 | 46.04 | 44.48 | 44.77 | 2,101,515 | -0.82(-1.80%) |
Jun 17, 2020 | 45.88 | 46.63 | 44.81 | 45.59 | 1,377,268 | -0.37(-0.81%) |
Jun 16, 2020 | 47.33 | 47.39 | 45.09 | 45.96 | 1,714,514 | +0.61(+1.35%) |
Jun 15, 2020 | 42.25 | 45.68 | 42.12 | 45.35 | 1,606,451 | +1.79(+4.11%) |
Jun 12, 2020 | 44.79 | 44.79 | 42.66 | 43.56 | 1,911,400 | +0.94(+2.21%) |
Jun 11, 2020 | 43.03 | 44.74 | 42.50 | 42.62 | 1,684,364 | -3.21(-7.00%) |
Jun 10, 2020 | 47.01 | 47.02 | 45.41 | 45.83 | 2,043,455 | -1.14(-2.43%) |
Jun 09, 2020 | 48.58 | 48.87 | 46.08 | 46.97 | 1,711,171 | -2.45(-4.96%) |
Jun 08, 2020 | 49.41 | 49.91 | 48.53 | 49.42 | 1,384,182 | +1.50(+3.13%) |
Jun 05, 2020 | 48.46 | 48.94 | 47.75 | 47.92 | 1,141,300 | +0.77(+1.63%) |
Jun 04, 2020 | 45.68 | 47.33 | 45.68 | 47.15 | 683,977 | +0.97(+2.10%) |
Jun 03, 2020 | 45.15 | 46.37 | 44.86 | 46.18 | 778,049 | +1.48(+3.31%) |
Jun 02, 2020 | 44.99 | 45.24 | 44.24 | 44.70 | 688,512 | +0.17(+0.38%) |
Jun 01, 2020 | 45.57 | 45.57 | 44.35 | 44.53 | 780,006 | -0.81(-1.79%) |
May 29, 2020 | 43.96 | 45.35 | 42.70 | 45.34 | 1,640,100 | +0.77(+1.73%) |
May 28, 2020 | 45.21 | 45.32 | 44.15 | 44.57 | 782,292 | -0.33(-0.73%) |
May 27, 2020 | 45.38 | 45.80 | 44.53 | 44.90 | 1,051,782 | +0.02(+0.04%) |
May 26, 2020 | 45.17 | 45.56 | 44.59 | 44.88 | 757,285 | +0.52(+1.17%) |
May 22, 2020 | 43.72 | 44.73 | 43.14 | 44.36 | 482,400 | +0.26(+0.59%) |
May 21, 2020 | 44.71 | 44.85 | 43.51 | 44.10 | 931,464 | -0.32(-0.72%) |
May 20, 2020 | 44.17 | 45.49 | 43.28 | 44.42 | 1,298,122 | +0.52(+1.18%) |
May 19, 2020 | 43.53 | 44.39 | 43.02 | 43.90 | 712,827 | +0.80(+1.86%) |
May 18, 2020 | 43.26 | 44.52 | 42.67 | 43.10 | 1,187,184 | +1.26(+3.01%) |
May 15, 2020 | 41.73 | 42.18 | 40.80 | 41.84 | 1,482,100 | +0.35(+0.84%) |
May 14, 2020 | 39.97 | 42.30 | 39.02 | 41.49 | 980,829 | +0.62(+1.52%) |
May 13, 2020 | 41.57 | 42.16 | 40.28 | 40.87 | 1,175,031 | -0.60(-1.45%) |
May 12, 2020 | 42.99 | 43.83 | 41.47 | 41.47 | 1,102,123 | -1.25(-2.93%) |
May 11, 2020 | 42.47 | 42.91 | 42.13 | 42.72 | 704,865 | -0.23(-0.54%) |
May 08, 2020 | 42.00 | 43.13 | 41.80 | 42.95 | 857,400 | +1.77(+4.30%) |
May 07, 2020 | 42.36 | 42.69 | 40.81 | 41.18 | 1,632,611 | -1.48(-3.47%) |
May 06, 2020 | 43.40 | 44.60 | 42.08 | 42.66 | 1,417,155 | -0.44(-1.02%) |
May 05, 2020 | 45.05 | 45.70 | 42.39 | 43.10 | 1,814,800 | -0.83(-1.89%) |
May 04, 2020 | 40.59 | 44.37 | 39.80 | 43.93 | 2,410,172 | +2.72(+6.60%) |
May 01, 2020 | 41.13 | 41.71 | 39.86 | 41.21 | 2,323,800 | +0.08(+0.19%) |
Apr 30, 2020 | 42.87 | 42.88 | 40.76 | 41.13 | 2,954,631 | -1.54(-3.61%) |
Apr 29, 2020 | 42.20 | 43.79 | 41.73 | 42.67 | 2,041,505 | +1.68(+4.10%) |
Apr 28, 2020 | 42.44 | 42.72 | 40.84 | 40.99 | 2,073,061 | -0.81(-1.94%) |
Apr 27, 2020 | 40.00 | 41.96 | 39.91 | 41.80 | 1,685,308 | +1.25(+3.08%) |
Apr 24, 2020 | 39.50 | 40.99 | 39.47 | 40.55 | 2,011,100 | +1.32(+3.36%) |
Apr 23, 2020 | 40.17 | 40.40 | 38.72 | 39.23 | 2,182,004 | -0.34(-0.86%) |
Apr 22, 2020 | 40.01 | 40.67 | 39.29 | 39.57 | 1,834,684 | -0.14(-0.35%) |
Apr 21, 2020 | 38.15 | 39.95 | 37.08 | 39.71 | 2,006,982 | +0.02(+0.05%) |
Apr 20, 2020 | 37.50 | 40.86 | 37.50 | 39.69 | 2,208,319 | -0.33(-0.82%) |
Apr 17, 2020 | 37.63 | 40.16 | 37.41 | 40.02 | 2,561,600 | +2.64(+7.06%) |
Apr 16, 2020 | 37.80 | 37.84 | 36.77 | 37.38 | 1,294,885 | -0.38(-1.01%) |
Apr 15, 2020 | 37.82 | 37.95 | 36.27 | 37.76 | 2,993,599 | -1.36(-3.48%) |
Apr 14, 2020 | 39.83 | 39.98 | 38.52 | 39.12 | 1,602,387 | +0.46(+1.19%) |
Apr 13, 2020 | 40.00 | 40.82 | 37.85 | 38.66 | 1,294,123 | -0.58(-1.48%) |
Apr 09, 2020 | 38.46 | 40.22 | 37.80 | 39.24 | 2,201,600 | +1.88(+5.03%) |
Apr 08, 2020 | 36.44 | 37.53 | 36.05 | 37.36 | 1,213,087 | +1.43(+3.98%) |
Apr 07, 2020 | 38.03 | 38.54 | 35.81 | 35.93 | 1,789,234 | -0.91(-2.47%) |
Apr 06, 2020 | 35.60 | 37.45 | 35.01 | 36.84 | 2,071,572 | +1.23(+3.45%) |
Apr 03, 2020 | 36.03 | 36.50 | 32.64 | 35.61 | 2,258,900 | +0.24(+0.68%) |
Apr 02, 2020 | 36.55 | 38.89 | 34.71 | 35.37 | 2,662,818 | +0.61(+1.75%) |