Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 41.80 | 42.74 | 41.76 | 42.57 | 264,752 | +0.79(+1.89%) |
Jun 29, 2020 | 41.70 | 41.88 | 41.44 | 41.78 | 263,227 | +0.24(+0.58%) |
Jun 26, 2020 | 42.02 | 42.02 | 41.30 | 41.54 | 444,242 | -0.50(-1.19%) |
Jun 25, 2020 | 41.64 | 42.08 | 41.25 | 42.04 | 245,063 | +0.47(+1.13%) |
Jun 24, 2020 | 42.47 | 42.48 | 41.31 | 41.57 | 1,276,218 | -1.14(-2.66%) |
Jun 23, 2020 | 42.84 | 43.03 | 42.67 | 42.71 | 308,265 | +0.17(+0.39%) |
Jun 22, 2020 | 42.49 | 42.57 | 42.08 | 42.54 | 296,791 | -0.06(-0.13%) |
Jun 19, 2020 | 42.75 | 42.81 | 42.23 | 42.60 | 346,985 | +0.39(+0.94%) |
Jun 18, 2020 | 42.10 | 42.26 | 41.95 | 42.20 | 500,155 | -0.10(-0.23%) |
Jun 17, 2020 | 42.55 | 42.60 | 42.19 | 42.30 | 285,470 | -0.05(-0.11%) |
Jun 16, 2020 | 42.29 | 42.57 | 41.66 | 42.35 | 601,278 | +0.97(+2.35%) |
Jun 15, 2020 | 40.60 | 41.56 | 40.31 | 41.38 | 769,604 | +0.10(+0.23%) |
Jun 12, 2020 | 41.86 | 42.03 | 40.60 | 41.28 | 1,573,740 | +0.31(+0.77%) |
Jun 11, 2020 | 42.80 | 42.80 | 40.94 | 40.97 | 522,861 | -2.41(-5.56%) |
Jun 10, 2020 | 43.64 | 43.65 | 43.27 | 43.38 | 209,249 | -0.07(-0.16%) |
Jun 09, 2020 | 43.80 | 44.00 | 43.41 | 43.45 | 255,756 | -0.45(-1.02%) |
Jun 08, 2020 | 43.42 | 43.89 | 43.42 | 43.89 | 256,278 | +0.30(+0.69%) |
Jun 05, 2020 | 43.17 | 43.85 | 42.97 | 43.59 | 803,342 | +0.66(+1.55%) |
Jun 04, 2020 | 43.09 | 43.33 | 42.68 | 42.93 | 586,505 | -0.40(-0.93%) |
Jun 03, 2020 | 43.56 | 43.56 | 43.18 | 43.33 | 473,343 | -0.09(-0.20%) |
Jun 02, 2020 | 43.16 | 43.42 | 42.93 | 43.42 | 1,867,748 | +0.21(+0.48%) |
Jun 01, 2020 | 43.31 | 43.35 | 42.91 | 43.21 | 991,998 | -0.30(-0.69%) |
May 29, 2020 | 43.10 | 43.65 | 42.63 | 43.51 | 776,479 | +0.40(+0.94%) |
May 28, 2020 | 42.89 | 43.50 | 42.89 | 43.11 | 961,694 | +0.60(+1.41%) |
May 27, 2020 | 42.22 | 42.51 | 41.47 | 42.51 | 928,902 | +0.33(+0.78%) |
May 26, 2020 | 43.05 | 43.05 | 42.09 | 42.18 | 550,413 | -0.06(-0.15%) |
May 22, 2020 | 42.17 | 42.31 | 41.98 | 42.24 | 235,680 | +0.10(+0.24%) |
May 21, 2020 | 42.40 | 42.40 | 41.95 | 42.14 | 263,511 | -0.35(-0.82%) |
May 20, 2020 | 42.81 | 42.87 | 42.41 | 42.49 | 220,845 | +0.10(+0.23%) |
May 19, 2020 | 42.90 | 42.98 | 42.39 | 42.39 | 295,700 | -0.61(-1.41%) |
May 18, 2020 | 43.41 | 43.54 | 42.91 | 43.00 | 412,862 | +0.51(+1.19%) |
May 15, 2020 | 41.87 | 42.55 | 41.87 | 42.49 | 1,031,420 | +0.33(+0.79%) |
May 14, 2020 | 41.33 | 42.16 | 41.30 | 42.16 | 390,257 | +0.48(+1.15%) |
May 13, 2020 | 42.24 | 42.41 | 41.40 | 41.68 | 413,262 | -0.53(-1.25%) |
May 12, 2020 | 43.10 | 43.19 | 42.19 | 42.21 | 287,804 | -0.63(-1.48%) |
May 11, 2020 | 41.83 | 42.92 | 41.83 | 42.84 | 371,975 | +0.81(+1.93%) |
May 08, 2020 | 42.32 | 42.32 | 41.93 | 42.03 | 377,089 | +0.18(+0.43%) |
May 07, 2020 | 42.25 | 42.25 | 41.76 | 41.85 | 229,137 | +0.08(+0.18%) |
May 06, 2020 | 42.35 | 42.35 | 41.77 | 41.77 | 571,158 | -0.31(-0.74%) |
May 05, 2020 | 41.54 | 42.41 | 41.54 | 42.08 | 1,423,340 | +0.91(+2.20%) |
May 04, 2020 | 41.00 | 41.26 | 40.76 | 41.17 | 1,065,328 | +0.09(+0.23%) |
May 01, 2020 | 41.47 | 41.47 | 40.79 | 41.08 | 332,487 | -0.76(-1.82%) |
Apr 30, 2020 | 41.91 | 42.22 | 41.74 | 41.84 | 340,368 | -0.26(-0.61%) |
Apr 29, 2020 | 42.37 | 42.42 | 41.92 | 42.10 | 487,727 | +0.30(+0.73%) |
Apr 28, 2020 | 42.97 | 42.97 | 41.78 | 41.80 | 392,365 | -0.95(-2.22%) |
Apr 27, 2020 | 42.56 | 42.90 | 42.41 | 42.75 | 235,929 | +0.66(+1.58%) |
Apr 24, 2020 | 41.91 | 42.24 | 41.59 | 42.08 | 454,636 | +0.56(+1.34%) |
Apr 23, 2020 | 41.66 | 42.16 | 41.52 | 41.53 | 684,315 | +0.26(+0.63%) |
Apr 22, 2020 | 41.40 | 41.49 | 41.05 | 41.27 | 2,136,531 | +0.60(+1.47%) |
Apr 21, 2020 | 41.43 | 41.44 | 40.62 | 40.67 | 538,893 | -1.31(-3.12%) |
Apr 20, 2020 | 41.97 | 42.53 | 41.82 | 41.98 | 1,245,332 | -0.28(-0.66%) |
Apr 17, 2020 | 42.45 | 42.45 | 41.63 | 42.26 | 755,192 | +0.91(+2.19%) |
Apr 16, 2020 | 40.76 | 41.40 | 40.59 | 41.35 | 528,001 | +0.89(+2.19%) |
Apr 15, 2020 | 40.13 | 40.63 | 39.84 | 40.46 | 585,172 | -0.19(-0.46%) |
Apr 14, 2020 | 40.09 | 40.72 | 39.94 | 40.65 | 397,895 | +1.40(+3.56%) |
Apr 13, 2020 | 39.60 | 39.60 | 38.78 | 39.25 | 175,361 | -0.35(-0.89%) |
Apr 09, 2020 | 39.72 | 39.82 | 39.29 | 39.60 | 426,252 | +0.16(+0.40%) |
Apr 08, 2020 | 38.15 | 39.52 | 37.16 | 39.44 | 872,460 | +1.66(+4.39%) |
Apr 07, 2020 | 39.12 | 39.12 | 37.79 | 37.79 | 685,344 | -0.32(-0.85%) |
Apr 06, 2020 | 37.48 | 38.36 | 37.28 | 38.11 | 589,526 | +1.90(+5.26%) |
Apr 03, 2020 | 36.48 | 36.70 | 35.86 | 36.21 | 186,517 | -0.37(-1.02%) |
Apr 02, 2020 | 35.39 | 36.68 | 35.14 | 36.58 | 202,609 | +0.94(+2.63%) |