Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 40.05 | 41.78 | 39.65 | 41.68 | 2,439,239 | +1.56(+3.89%) |
Jun 29, 2020 | 40.34 | 40.41 | 39.59 | 40.12 | 1,337,441 | +0.17(+0.43%) |
Jun 26, 2020 | 39.31 | 40.09 | 38.59 | 39.95 | 1,795,505 | +0.01(+0.02%) |
Jun 25, 2020 | 39.48 | 39.94 | 38.89 | 39.94 | 1,916,506 | +0.63(+1.61%) |
Jun 24, 2020 | 40.44 | 40.88 | 38.64 | 39.31 | 3,391,597 | -1.18(-2.92%) |
Jun 23, 2020 | 41.16 | 41.16 | 40.25 | 40.49 | 2,362,636 | +0.31(+0.78%) |
Jun 22, 2020 | 40.50 | 41.12 | 39.39 | 40.18 | 3,629,744 | +0.51(+1.29%) |
Jun 19, 2020 | 37.56 | 39.79 | 37.55 | 39.67 | 6,124,016 | +2.55(+6.86%) |
Jun 18, 2020 | 37.28 | 37.92 | 37.09 | 37.12 | 2,082,886 | -0.26(-0.68%) |
Jun 17, 2020 | 37.14 | 37.96 | 36.96 | 37.38 | 1,731,597 | +0.66(+1.80%) |
Jun 16, 2020 | 37.57 | 38.04 | 36.51 | 36.72 | 2,437,447 | -1.16(-3.07%) |
Jun 15, 2020 | 35.15 | 38.05 | 34.84 | 37.88 | 2,795,025 | +1.81(+5.01%) |
Jun 12, 2020 | 36.79 | 37.49 | 36.00 | 36.07 | 1,978,110 | -0.19(-0.52%) |
Jun 11, 2020 | 38.35 | 38.95 | 35.87 | 36.26 | 3,254,331 | -1.88(-4.94%) |
Jun 10, 2020 | 37.02 | 38.17 | 36.12 | 38.15 | 3,400,455 | +2.02(+5.58%) |
Jun 09, 2020 | 36.57 | 36.76 | 35.72 | 36.13 | 2,189,215 | +0.26(+0.71%) |
Jun 08, 2020 | 35.72 | 36.28 | 34.96 | 35.87 | 2,910,796 | +0.15(+0.42%) |
Jun 05, 2020 | 35.58 | 36.14 | 34.71 | 35.72 | 5,173,479 | -1.15(-3.13%) |
Jun 04, 2020 | 37.49 | 38.19 | 36.53 | 36.88 | 3,479,868 | -0.27(-0.74%) |
Jun 03, 2020 | 37.85 | 38.46 | 36.95 | 37.15 | 4,206,518 | -2.30(-5.83%) |
Jun 02, 2020 | 41.41 | 41.60 | 39.22 | 39.45 | 2,713,004 | -1.95(-4.71%) |
Jun 01, 2020 | 40.99 | 41.42 | 40.13 | 41.40 | 2,268,555 | +0.71(+1.74%) |
May 29, 2020 | 42.30 | 42.39 | 40.59 | 40.69 | 2,713,389 | -0.19(-0.46%) |
May 28, 2020 | 40.74 | 41.63 | 40.34 | 40.88 | 2,528,975 | +0.94(+2.35%) |
May 27, 2020 | 39.20 | 40.01 | 38.59 | 39.94 | 3,131,506 | -0.80(-1.97%) |
May 26, 2020 | 41.82 | 42.02 | 40.21 | 40.75 | 4,108,794 | -1.65(-3.88%) |
May 22, 2020 | 42.74 | 43.41 | 42.13 | 42.39 | 1,873,493 | +0.18(+0.43%) |
May 21, 2020 | 43.43 | 43.53 | 41.40 | 42.21 | 2,652,962 | -1.41(-3.23%) |
May 20, 2020 | 44.38 | 44.52 | 43.28 | 43.62 | 2,244,241 | -0.47(-1.07%) |
May 19, 2020 | 43.39 | 44.43 | 43.07 | 44.10 | 3,295,863 | +1.38(+3.23%) |
May 18, 2020 | 43.91 | 43.96 | 42.50 | 42.72 | 3,430,762 | -0.38(-0.88%) |
May 15, 2020 | 42.02 | 43.15 | 41.67 | 43.10 | 3,869,172 | +1.55(+3.73%) |
May 14, 2020 | 40.55 | 41.93 | 40.55 | 41.55 | 2,879,019 | +0.66(+1.62%) |
May 13, 2020 | 40.76 | 41.33 | 40.03 | 40.89 | 2,313,771 | +0.91(+2.27%) |
May 12, 2020 | 40.18 | 41.26 | 39.95 | 39.98 | 2,469,713 | -0.27(-0.68%) |
May 11, 2020 | 40.60 | 40.84 | 39.40 | 40.25 | 3,369,115 | -0.71(-1.73%) |
May 08, 2020 | 41.31 | 41.62 | 40.65 | 40.96 | 2,795,314 | -0.33(-0.80%) |
May 07, 2020 | 40.60 | 41.64 | 40.18 | 41.29 | 2,999,509 | +1.61(+4.07%) |
May 06, 2020 | 39.74 | 40.25 | 39.45 | 39.68 | 2,754,029 | -0.52(-1.29%) |
May 05, 2020 | 38.73 | 40.40 | 38.63 | 40.20 | 3,805,190 | +1.04(+2.65%) |
May 04, 2020 | 38.91 | 39.58 | 38.37 | 39.16 | 5,110,615 | +0.35(+0.90%) |
May 01, 2020 | 35.10 | 38.96 | 34.72 | 38.81 | 5,321,104 | +3.15(+8.85%) |
Apr 30, 2020 | 37.59 | 38.14 | 35.63 | 35.66 | 3,800,637 | -2.47(-6.49%) |
Apr 29, 2020 | 37.01 | 38.25 | 36.93 | 38.13 | 3,254,773 | +0.67(+1.79%) |
Apr 28, 2020 | 37.48 | 37.58 | 36.62 | 37.46 | 2,718,904 | -0.05(-0.13%) |
Apr 27, 2020 | 37.38 | 37.91 | 36.73 | 37.51 | 3,127,068 | +0.09(+0.25%) |
Apr 24, 2020 | 37.19 | 37.74 | 36.09 | 37.41 | 3,570,525 | +0.78(+2.14%) |
Apr 23, 2020 | 35.47 | 37.19 | 35.32 | 36.63 | 4,602,334 | +1.83(+5.26%) |
Apr 22, 2020 | 33.78 | 34.90 | 33.64 | 34.80 | 4,140,657 | +1.74(+5.26%) |
Apr 21, 2020 | 32.08 | 33.58 | 31.91 | 33.06 | 3,784,978 | +0.03(+0.09%) |
Apr 20, 2020 | 32.42 | 33.46 | 32.34 | 33.03 | 2,726,511 | +0.61(+1.89%) |
Apr 17, 2020 | 31.25 | 32.62 | 31.16 | 32.42 | 3,913,969 | +0.25(+0.76%) |
Apr 16, 2020 | 31.46 | 32.38 | 31.22 | 32.17 | 2,382,499 | +0.79(+2.53%) |
Apr 15, 2020 | 31.05 | 31.79 | 30.32 | 31.38 | 2,606,320 | -0.50(-1.57%) |
Apr 14, 2020 | 32.28 | 33.42 | 31.33 | 31.88 | 4,097,310 | -0.15(-0.47%) |
Apr 13, 2020 | 30.21 | 32.09 | 29.50 | 32.03 | 4,295,276 | +1.83(+6.07%) |
Apr 09, 2020 | 28.38 | 30.41 | 28.23 | 30.20 | 4,291,831 | +2.45(+8.81%) |
Apr 08, 2020 | 27.69 | 28.07 | 27.33 | 27.75 | 3,892,998 | -0.06(-0.20%) |
Apr 07, 2020 | 27.70 | 28.73 | 27.57 | 27.81 | 2,644,460 | +0.10(+0.37%) |
Apr 06, 2020 | 27.30 | 28.02 | 26.70 | 27.70 | 3,394,915 | +1.44(+5.46%) |
Apr 03, 2020 | 26.66 | 27.76 | 25.89 | 26.27 | 2,090,952 | -0.58(-2.15%) |
Apr 02, 2020 | 26.16 | 27.36 | 25.88 | 26.85 | 3,232,112 | +0.94(+3.65%) |