Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 45.77 | 47.30 | 45.55 | 47.05 | 3,736,516 | +1.25(+2.72%) |
Jun 29, 2020 | 45.75 | 46.35 | 45.31 | 45.80 | 2,648,095 | +0.54(+1.20%) |
Jun 26, 2020 | 45.54 | 45.70 | 44.82 | 45.26 | 4,815,458 | -0.37(-0.82%) |
Jun 25, 2020 | 44.60 | 45.75 | 44.58 | 45.63 | 3,507,218 | +0.91(+2.03%) |
Jun 24, 2020 | 45.69 | 46.07 | 44.67 | 44.73 | 2,745,481 | -1.28(-2.79%) |
Jun 23, 2020 | 46.68 | 46.95 | 45.98 | 46.01 | 3,537,111 | -0.10(-0.22%) |
Jun 22, 2020 | 45.21 | 46.26 | 44.73 | 46.11 | 4,148,723 | +0.67(+1.48%) |
Jun 19, 2020 | 46.15 | 46.15 | 44.48 | 45.44 | 7,984,998 | +0.22(+0.48%) |
Jun 18, 2020 | 45.22 | 45.54 | 44.92 | 45.22 | 3,150,032 | -0.11(-0.25%) |
Jun 17, 2020 | 45.53 | 46.03 | 45.24 | 45.33 | 3,719,277 | +0.05(+0.10%) |
Jun 16, 2020 | 45.69 | 46.11 | 44.35 | 45.29 | 3,362,745 | +1.22(+2.76%) |
Jun 15, 2020 | 41.92 | 44.08 | 41.64 | 44.07 | 3,042,307 | +1.16(+2.71%) |
Jun 12, 2020 | 43.78 | 43.84 | 41.82 | 42.91 | 3,055,884 | +0.24(+0.57%) |
Jun 11, 2020 | 43.52 | 44.01 | 42.64 | 42.66 | 3,564,833 | -2.09(-4.67%) |
Jun 10, 2020 | 44.87 | 45.14 | 44.06 | 44.75 | 2,692,340 | -0.07(-0.17%) |
Jun 09, 2020 | 44.73 | 45.27 | 44.52 | 44.83 | 2,612,796 | -0.44(-0.97%) |
Jun 08, 2020 | 45.47 | 46.11 | 45.09 | 45.27 | 3,117,732 | -0.30(-0.66%) |
Jun 05, 2020 | 45.92 | 45.96 | 45.29 | 45.57 | 4,502,453 | +0.78(+1.74%) |
Jun 04, 2020 | 45.29 | 45.46 | 44.68 | 44.79 | 3,457,938 | -0.71(-1.57%) |
Jun 03, 2020 | 44.92 | 45.77 | 44.84 | 45.50 | 2,769,157 | +0.99(+2.23%) |
Jun 02, 2020 | 43.97 | 44.63 | 43.80 | 44.51 | 3,172,653 | +0.75(+1.71%) |
Jun 01, 2020 | 43.80 | 43.85 | 43.32 | 43.76 | 2,342,034 | +0.05(+0.11%) |
May 29, 2020 | 42.73 | 43.84 | 42.67 | 43.71 | 4,116,132 | -0.17(-0.38%) |
May 28, 2020 | 44.85 | 44.88 | 43.72 | 43.88 | 2,511,403 | -0.22(-0.51%) |
May 27, 2020 | 44.34 | 44.71 | 43.56 | 44.11 | 4,386,469 | +0.26(+0.60%) |
May 26, 2020 | 43.24 | 44.32 | 43.20 | 43.84 | 4,175,681 | +1.85(+4.40%) |
May 22, 2020 | 42.29 | 42.31 | 41.65 | 42.00 | 3,132,188 | -0.11(-0.27%) |
May 21, 2020 | 42.91 | 43.36 | 42.07 | 42.11 | 3,572,604 | -0.92(-2.13%) |
May 20, 2020 | 42.89 | 44.16 | 42.89 | 43.03 | 3,897,637 | +0.71(+1.68%) |
May 19, 2020 | 41.70 | 43.06 | 41.57 | 42.32 | 3,678,042 | +0.68(+1.64%) |
May 18, 2020 | 41.32 | 42.01 | 41.21 | 41.63 | 5,921,891 | +1.60(+4.00%) |
May 15, 2020 | 38.45 | 40.15 | 38.14 | 40.03 | 3,391,087 | +1.25(+3.21%) |
May 14, 2020 | 36.86 | 38.82 | 36.53 | 38.78 | 3,930,003 | +1.43(+3.84%) |
May 13, 2020 | 37.37 | 37.60 | 36.74 | 37.35 | 3,610,843 | -0.27(-0.72%) |
May 12, 2020 | 38.93 | 39.07 | 37.60 | 37.62 | 2,717,225 | -1.30(-3.35%) |
May 11, 2020 | 39.00 | 39.19 | 38.67 | 38.92 | 2,559,216 | -0.56(-1.42%) |
May 08, 2020 | 39.20 | 39.78 | 39.20 | 39.49 | 4,046,978 | +0.55(+1.42%) |
May 07, 2020 | 39.05 | 39.68 | 38.86 | 38.93 | 2,962,467 | +0.24(+0.63%) |
May 06, 2020 | 38.41 | 38.87 | 38.05 | 38.69 | 3,306,183 | +0.44(+1.15%) |
May 05, 2020 | 37.36 | 38.48 | 37.36 | 38.25 | 4,340,848 | +0.92(+2.46%) |
May 04, 2020 | 37.13 | 37.43 | 36.85 | 37.33 | 3,700,186 | -0.19(-0.50%) |
May 01, 2020 | 37.61 | 38.04 | 37.28 | 37.52 | 3,282,447 | -0.94(-2.44%) |
Apr 30, 2020 | 38.40 | 39.15 | 38.27 | 38.46 | 4,530,793 | -0.43(-1.11%) |
Apr 29, 2020 | 40.85 | 41.16 | 38.35 | 38.89 | 6,296,225 | -0.21(-0.53%) |
Apr 28, 2020 | 39.52 | 40.22 | 39.03 | 39.09 | 4,479,917 | +0.18(+0.46%) |
Apr 27, 2020 | 37.97 | 39.19 | 37.88 | 38.92 | 2,932,065 | +1.39(+3.70%) |
Apr 24, 2020 | 37.39 | 37.71 | 36.89 | 37.53 | 3,965,232 | +0.35(+0.93%) |
Apr 23, 2020 | 37.19 | 38.02 | 36.93 | 37.18 | 3,196,390 | +0.40(+1.10%) |
Apr 22, 2020 | 36.76 | 37.03 | 36.05 | 36.78 | 3,376,422 | +0.74(+2.05%) |
Apr 21, 2020 | 35.70 | 36.56 | 35.65 | 36.04 | 3,270,003 | -0.55(-1.51%) |
Apr 20, 2020 | 36.76 | 37.42 | 36.39 | 36.59 | 3,404,573 | -0.88(-2.35%) |
Apr 17, 2020 | 37.60 | 38.18 | 36.56 | 37.47 | 4,870,312 | +0.84(+2.30%) |
Apr 16, 2020 | 35.81 | 36.81 | 35.35 | 36.63 | 4,848,809 | +0.81(+2.25%) |
Apr 15, 2020 | 36.07 | 36.65 | 35.47 | 35.82 | 3,514,675 | -1.39(-3.73%) |
Apr 14, 2020 | 37.58 | 37.83 | 36.62 | 37.21 | 3,894,147 | +0.28(+0.76%) |
Apr 13, 2020 | 37.58 | 37.63 | 36.53 | 36.93 | 3,533,482 | -0.90(-2.38%) |
Apr 09, 2020 | 37.18 | 38.33 | 37.18 | 37.83 | 3,378,707 | +0.78(+2.10%) |
Apr 08, 2020 | 35.49 | 37.23 | 35.25 | 37.05 | 5,103,006 | +2.00(+5.69%) |
Apr 07, 2020 | 34.70 | 35.88 | 34.59 | 35.05 | 5,957,747 | +1.90(+5.74%) |
Apr 06, 2020 | 32.06 | 33.31 | 31.70 | 33.15 | 6,016,543 | +2.78(+9.16%) |
Apr 03, 2020 | 31.31 | 31.43 | 30.15 | 30.37 | 4,959,955 | -0.56(-1.82%) |
Apr 02, 2020 | 30.76 | 31.38 | 29.99 | 30.93 | 4,295,206 | -0.18(-0.57%) |