Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 39.44 | 39.96 | 39.25 | 39.82 | 26,567,614 | +0.29(+0.72%) |
Jun 29, 2020 | 39.22 | 39.72 | 38.82 | 39.54 | 19,748,560 | +0.70(+1.81%) |
Jun 26, 2020 | 40.04 | 40.12 | 38.78 | 38.83 | 24,633,116 | -1.21(-3.03%) |
Jun 25, 2020 | 39.64 | 40.09 | 39.24 | 40.05 | 15,513,846 | +0.25(+0.63%) |
Jun 24, 2020 | 40.44 | 40.50 | 39.66 | 39.80 | 19,780,866 | -0.88(-2.17%) |
Jun 23, 2020 | 41.00 | 41.26 | 40.62 | 40.68 | 16,462,833 | -0.09(-0.22%) |
Jun 22, 2020 | 41.03 | 41.13 | 40.45 | 40.77 | 23,421,232 | -0.25(-0.61%) |
Jun 19, 2020 | 42.58 | 42.59 | 41.02 | 41.02 | 34,144,156 | -0.86(-2.06%) |
Jun 18, 2020 | 41.27 | 41.93 | 41.06 | 41.88 | 10,523,194 | +0.37(+0.88%) |
Jun 17, 2020 | 41.69 | 41.94 | 41.39 | 41.52 | 14,136,942 | -0.17(-0.41%) |
Jun 16, 2020 | 42.39 | 42.51 | 41.17 | 41.69 | 21,099,034 | +0.42(+1.02%) |
Jun 15, 2020 | 39.72 | 41.40 | 39.64 | 41.27 | 17,528,572 | +0.62(+1.54%) |
Jun 12, 2020 | 41.19 | 41.22 | 40.12 | 40.64 | 24,484,678 | +0.42(+1.04%) |
Jun 11, 2020 | 42.23 | 42.33 | 40.15 | 40.22 | 29,508,290 | -2.72(-6.33%) |
Jun 10, 2020 | 43.42 | 43.51 | 42.90 | 42.94 | 17,786,732 | -0.34(-0.78%) |
Jun 09, 2020 | 43.80 | 43.80 | 43.00 | 43.28 | 18,919,528 | -0.75(-1.71%) |
Jun 08, 2020 | 43.76 | 44.14 | 43.69 | 44.03 | 22,523,694 | +0.67(+1.55%) |
Jun 05, 2020 | 42.87 | 43.71 | 42.80 | 43.36 | 23,214,910 | +1.03(+2.44%) |
Jun 04, 2020 | 42.34 | 42.63 | 41.85 | 42.33 | 15,398,554 | +0.02(+0.04%) |
Jun 03, 2020 | 41.75 | 42.50 | 41.62 | 42.31 | 17,552,910 | +0.88(+2.13%) |
Jun 02, 2020 | 41.65 | 41.76 | 41.12 | 41.42 | 17,268,822 | -0.08(-0.19%) |
Jun 01, 2020 | 41.21 | 41.72 | 41.15 | 41.50 | 19,260,244 | +0.27(+0.66%) |
May 29, 2020 | 41.23 | 41.68 | 40.75 | 41.23 | 57,887,996 | -0.36(-0.87%) |
May 28, 2020 | 41.78 | 41.92 | 41.35 | 41.59 | 18,378,748 | +0.32(+0.77%) |
May 27, 2020 | 41.51 | 41.59 | 40.78 | 41.27 | 20,885,028 | +0.57(+1.39%) |
May 26, 2020 | 41.44 | 41.45 | 40.57 | 40.71 | 25,159,864 | +0.94(+2.35%) |
May 22, 2020 | 39.94 | 40.02 | 39.44 | 39.77 | 14,727,786 | -0.12(-0.31%) |
May 21, 2020 | 40.70 | 40.71 | 39.77 | 39.90 | 14,936,151 | -0.64(-1.57%) |
May 20, 2020 | 39.92 | 40.78 | 39.76 | 40.53 | 25,241,000 | +1.19(+3.03%) |
May 19, 2020 | 39.76 | 40.04 | 39.08 | 39.34 | 20,197,680 | -0.38(-0.96%) |
May 18, 2020 | 39.59 | 40.09 | 38.98 | 39.72 | 29,572,138 | +1.51(+3.95%) |
May 15, 2020 | 38.83 | 39.47 | 38.16 | 38.21 | 35,753,408 | -0.39(-1.01%) |
May 14, 2020 | 38.32 | 38.92 | 38.18 | 38.60 | 20,372,194 | -0.21(-0.55%) |
May 13, 2020 | 39.49 | 39.55 | 38.44 | 38.81 | 17,947,366 | -0.78(-1.96%) |
May 12, 2020 | 40.28 | 40.50 | 39.57 | 39.59 | 15,196,043 | -0.64(-1.58%) |
May 11, 2020 | 40.36 | 40.73 | 40.21 | 40.22 | 12,308,052 | -0.50(-1.24%) |
May 08, 2020 | 39.82 | 40.82 | 39.64 | 40.73 | 15,836,638 | +1.33(+3.39%) |
May 07, 2020 | 39.88 | 39.96 | 39.30 | 39.39 | 18,646,842 | -0.13(-0.34%) |
May 06, 2020 | 40.10 | 40.30 | 39.50 | 39.53 | 13,464,031 | -0.57(-1.43%) |
May 05, 2020 | 40.06 | 40.72 | 39.88 | 40.10 | 15,136,057 | +0.06(+0.15%) |
May 04, 2020 | 40.03 | 40.17 | 39.39 | 40.04 | 25,522,820 | -0.24(-0.59%) |
May 01, 2020 | 40.29 | 40.97 | 39.93 | 40.28 | 16,179,234 | -0.26(-0.63%) |
Apr 30, 2020 | 41.51 | 41.51 | 40.36 | 40.53 | 23,548,710 | -1.09(-2.61%) |
Apr 29, 2020 | 41.75 | 42.27 | 41.41 | 41.62 | 17,860,638 | +0.34(+0.81%) |
Apr 28, 2020 | 42.31 | 42.40 | 41.13 | 41.28 | 19,521,456 | -0.04(-0.09%) |
Apr 27, 2020 | 40.63 | 41.49 | 40.37 | 41.32 | 21,708,730 | +1.19(+2.97%) |
Apr 24, 2020 | 40.19 | 40.41 | 39.85 | 40.13 | 17,183,586 | +0.32(+0.80%) |
Apr 23, 2020 | 40.59 | 40.72 | 39.72 | 39.81 | 19,999,302 | -0.54(-1.34%) |
Apr 22, 2020 | 40.67 | 40.76 | 40.19 | 40.35 | 17,903,736 | +0.27(+0.66%) |
Apr 21, 2020 | 40.52 | 41.42 | 39.09 | 40.08 | 30,410,352 | -1.02(-2.47%) |
Apr 20, 2020 | 42.21 | 42.40 | 40.90 | 41.10 | 21,448,544 | -1.35(-3.18%) |
Apr 17, 2020 | 42.66 | 42.66 | 41.84 | 42.45 | 22,467,560 | +0.85(+2.04%) |
Apr 16, 2020 | 41.87 | 42.26 | 41.30 | 41.60 | 19,921,258 | -0.45(-1.07%) |
Apr 15, 2020 | 42.48 | 42.75 | 41.88 | 42.05 | 14,595,775 | -1.16(-2.68%) |
Apr 14, 2020 | 42.38 | 43.50 | 41.45 | 43.21 | 24,678,884 | +1.76(+4.24%) |
Apr 13, 2020 | 42.71 | 42.96 | 41.07 | 41.45 | 22,172,438 | -1.83(-4.22%) |
Apr 09, 2020 | 42.78 | 43.92 | 42.71 | 43.28 | 21,700,626 | +1.04(+2.47%) |
Apr 08, 2020 | 41.20 | 42.48 | 40.92 | 42.24 | 21,438,744 | +1.16(+2.82%) |
Apr 07, 2020 | 42.84 | 42.93 | 41.05 | 41.08 | 24,090,664 | -0.14(-0.34%) |
Apr 06, 2020 | 40.09 | 41.52 | 39.47 | 41.22 | 25,865,386 | +2.51(+6.48%) |
Apr 03, 2020 | 38.49 | 39.16 | 38.25 | 38.71 | 16,084,924 | -0.11(-0.27%) |
Apr 02, 2020 | 37.29 | 39.03 | 36.98 | 38.82 | 19,950,812 | +1.62(+4.34%) |