Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 39.39 | 40.12 | 39.18 | 39.96 | 1,863,651 | +0.51(+1.30%) |
Jun 29, 2020 | 38.92 | 39.67 | 38.32 | 39.45 | 1,197,789 | +0.97(+2.51%) |
Jun 26, 2020 | 39.02 | 39.63 | 38.02 | 38.48 | 2,184,497 | -0.72(-1.83%) |
Jun 25, 2020 | 38.23 | 39.23 | 37.36 | 39.20 | 2,635,933 | +0.85(+2.21%) |
Jun 24, 2020 | 38.98 | 39.74 | 38.31 | 38.35 | 1,635,243 | -0.44(-1.14%) |
Jun 23, 2020 | 39.37 | 39.68 | 38.71 | 38.80 | 1,484,649 | -0.35(-0.91%) |
Jun 22, 2020 | 39.35 | 39.35 | 38.06 | 39.15 | 3,097,730 | -0.21(-0.53%) |
Jun 19, 2020 | 40.26 | 40.42 | 38.98 | 39.36 | 2,782,807 | -0.27(-0.67%) |
Jun 18, 2020 | 40.76 | 40.90 | 39.52 | 39.62 | 1,457,380 | -1.34(-3.27%) |
Jun 17, 2020 | 42.44 | 42.45 | 40.59 | 40.96 | 1,689,832 | -1.52(-3.57%) |
Jun 16, 2020 | 42.28 | 43.49 | 41.80 | 42.48 | 1,523,458 | +1.31(+3.18%) |
Jun 15, 2020 | 39.79 | 41.46 | 39.04 | 41.17 | 1,678,232 | +0.53(+1.31%) |
Jun 12, 2020 | 41.92 | 42.28 | 40.09 | 40.64 | 1,892,804 | -0.26(-0.63%) |
Jun 11, 2020 | 42.32 | 42.90 | 40.82 | 40.89 | 2,217,322 | -2.91(-6.63%) |
Jun 10, 2020 | 45.71 | 45.71 | 43.72 | 43.80 | 2,126,574 | -1.09(-2.44%) |
Jun 09, 2020 | 45.66 | 45.74 | 44.82 | 44.89 | 1,583,739 | -0.99(-2.17%) |
Jun 08, 2020 | 46.26 | 46.62 | 45.68 | 45.89 | 2,307,259 | +0.16(+0.34%) |
Jun 05, 2020 | 46.82 | 47.22 | 45.60 | 45.73 | 2,035,148 | -0.49(-1.07%) |
Jun 04, 2020 | 46.30 | 46.62 | 45.86 | 46.22 | 1,252,513 | -0.37(-0.80%) |
Jun 03, 2020 | 45.85 | 47.03 | 45.63 | 46.60 | 1,273,929 | +0.91(+1.98%) |
Jun 02, 2020 | 45.53 | 45.94 | 44.89 | 45.69 | 1,207,701 | +0.51(+1.13%) |
Jun 01, 2020 | 45.62 | 46.29 | 45.14 | 45.18 | 1,407,935 | -0.33(-0.71%) |
May 29, 2020 | 44.04 | 45.59 | 43.61 | 45.50 | 2,217,799 | +1.34(+3.03%) |
May 28, 2020 | 43.56 | 45.11 | 42.78 | 44.16 | 1,666,544 | +0.78(+1.79%) |
May 27, 2020 | 44.81 | 45.03 | 43.06 | 43.39 | 2,178,974 | -1.22(-2.74%) |
May 26, 2020 | 45.49 | 45.79 | 44.48 | 44.61 | 1,483,256 | +0.23(+0.51%) |
May 22, 2020 | 44.47 | 44.76 | 43.86 | 44.38 | 1,208,600 | -0.10(-0.22%) |
May 21, 2020 | 45.18 | 45.23 | 44.29 | 44.48 | 1,118,414 | -0.41(-0.92%) |
May 20, 2020 | 44.60 | 45.54 | 44.18 | 44.89 | 1,770,753 | +0.88(+2.01%) |
May 19, 2020 | 44.87 | 45.44 | 43.98 | 44.01 | 2,773,370 | -1.16(-2.56%) |
May 18, 2020 | 45.63 | 45.83 | 43.84 | 45.17 | 2,699,961 | +1.76(+4.06%) |
May 15, 2020 | 42.98 | 43.81 | 42.67 | 43.41 | 1,496,819 | -0.28(-0.64%) |
May 14, 2020 | 43.82 | 43.89 | 42.45 | 43.69 | 2,462,309 | -0.72(-1.61%) |
May 13, 2020 | 45.29 | 45.52 | 43.55 | 44.40 | 2,549,508 | -0.92(-2.04%) |
May 12, 2020 | 48.06 | 48.09 | 45.33 | 45.33 | 2,558,760 | -2.46(-5.15%) |
May 11, 2020 | 47.35 | 48.08 | 46.19 | 47.79 | 2,041,789 | +0.60(+1.27%) |
May 08, 2020 | 48.20 | 48.37 | 47.06 | 47.19 | 2,887,145 | +0.19(+0.40%) |
May 07, 2020 | 45.63 | 47.90 | 43.81 | 47.00 | 8,119,147 | +2.44(+5.48%) |
May 06, 2020 | 42.35 | 46.79 | 42.31 | 44.56 | 5,637,828 | +3.92(+9.63%) |
May 05, 2020 | 41.28 | 41.96 | 40.24 | 40.64 | 1,710,927 | -0.33(-0.81%) |
May 04, 2020 | 41.55 | 41.60 | 40.37 | 40.98 | 1,577,657 | -1.06(-2.52%) |
May 01, 2020 | 41.69 | 42.16 | 41.29 | 42.04 | 2,110,405 | -0.55(-1.29%) |
Apr 30, 2020 | 43.90 | 44.24 | 42.43 | 42.59 | 1,880,781 | -2.10(-4.70%) |
Apr 29, 2020 | 44.15 | 45.22 | 43.09 | 44.69 | 2,760,497 | +2.47(+5.86%) |
Apr 28, 2020 | 41.45 | 42.78 | 41.17 | 42.21 | 2,460,697 | +1.74(+4.29%) |
Apr 27, 2020 | 39.36 | 41.73 | 39.26 | 40.48 | 2,470,104 | +1.56(+4.01%) |
Apr 24, 2020 | 38.43 | 39.38 | 37.68 | 38.92 | 2,806,536 | +0.91(+2.40%) |
Apr 23, 2020 | 38.98 | 39.87 | 37.87 | 38.01 | 2,323,243 | -1.09(-2.79%) |
Apr 22, 2020 | 41.08 | 41.47 | 38.08 | 39.09 | 4,817,018 | -0.79(-1.99%) |
Apr 21, 2020 | 40.82 | 43.08 | 39.76 | 39.89 | 8,565,317 | +1.65(+4.31%) |
Apr 20, 2020 | 35.42 | 38.94 | 34.35 | 38.24 | 5,950,362 | +4.73(+14.11%) |
Apr 17, 2020 | 33.91 | 34.50 | 33.28 | 33.51 | 1,446,171 | +0.45(+1.37%) |
Apr 16, 2020 | 33.38 | 33.41 | 32.15 | 33.06 | 838,931 | -0.11(-0.33%) |
Apr 15, 2020 | 33.36 | 33.36 | 32.33 | 33.17 | 1,278,808 | -1.06(-3.10%) |
Apr 14, 2020 | 34.79 | 35.41 | 33.93 | 34.23 | 1,640,263 | +0.17(+0.49%) |
Apr 13, 2020 | 34.00 | 34.67 | 32.38 | 34.06 | 1,846,942 | +0.21(+0.61%) |
Apr 09, 2020 | 32.45 | 34.57 | 32.38 | 33.85 | 1,676,075 | -0.34(-1.00%) |
Apr 08, 2020 | 33.72 | 34.88 | 33.24 | 34.20 | 1,305,363 | +1.04(+3.14%) |
Apr 07, 2020 | 35.44 | 36.17 | 32.97 | 33.16 | 1,257,267 | -1.28(-3.70%) |
Apr 06, 2020 | 31.99 | 34.65 | 31.92 | 34.43 | 1,242,125 | +3.93(+12.87%) |
Apr 03, 2020 | 31.88 | 32.66 | 30.21 | 30.51 | 1,986,791 | -1.47(-4.60%) |
Apr 02, 2020 | 29.89 | 32.54 | 29.57 | 31.98 | 1,824,282 | +1.87(+6.23%) |