Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 40.04 | 41.77 | 39.64 | 41.68 | 2,439,612 | +1.56(+3.89%) |
Jun 29, 2020 | 40.33 | 40.40 | 39.59 | 40.12 | 1,337,645 | +0.17(+0.43%) |
Jun 26, 2020 | 39.30 | 40.08 | 38.58 | 39.95 | 1,795,780 | +0.01(+0.02%) |
Jun 25, 2020 | 39.47 | 39.94 | 38.89 | 39.94 | 1,916,799 | +0.63(+1.61%) |
Jun 24, 2020 | 40.43 | 40.87 | 38.63 | 39.30 | 3,392,115 | -1.18(-2.92%) |
Jun 23, 2020 | 41.16 | 41.16 | 40.24 | 40.49 | 2,362,997 | +0.31(+0.78%) |
Jun 22, 2020 | 40.50 | 41.11 | 39.38 | 40.17 | 3,630,299 | +0.51(+1.29%) |
Jun 19, 2020 | 37.55 | 39.79 | 37.54 | 39.66 | 6,124,951 | +2.55(+6.86%) |
Jun 18, 2020 | 37.28 | 37.91 | 37.08 | 37.12 | 2,083,204 | -0.26(-0.68%) |
Jun 17, 2020 | 37.14 | 37.95 | 36.96 | 37.37 | 1,731,862 | +0.66(+1.80%) |
Jun 16, 2020 | 37.56 | 38.04 | 36.50 | 36.71 | 2,437,820 | -1.16(-3.07%) |
Jun 15, 2020 | 35.14 | 38.05 | 34.84 | 37.87 | 2,795,452 | +1.81(+5.01%) |
Jun 12, 2020 | 36.79 | 37.49 | 35.99 | 36.07 | 1,978,412 | -0.19(-0.52%) |
Jun 11, 2020 | 38.35 | 38.94 | 35.87 | 36.26 | 3,254,828 | -1.88(-4.94%) |
Jun 10, 2020 | 37.01 | 38.17 | 36.12 | 38.14 | 3,400,974 | +2.02(+5.58%) |
Jun 09, 2020 | 36.56 | 36.76 | 35.72 | 36.12 | 2,189,549 | +0.26(+0.71%) |
Jun 08, 2020 | 35.72 | 36.28 | 34.95 | 35.87 | 2,911,240 | +0.15(+0.42%) |
Jun 05, 2020 | 35.58 | 36.13 | 34.70 | 35.72 | 5,174,269 | -1.15(-3.13%) |
Jun 04, 2020 | 37.49 | 38.19 | 36.52 | 36.87 | 3,480,399 | -0.27(-0.74%) |
Jun 03, 2020 | 37.85 | 38.45 | 36.95 | 37.15 | 4,207,160 | -2.30(-5.83%) |
Jun 02, 2020 | 41.40 | 41.59 | 39.22 | 39.45 | 2,713,418 | -1.95(-4.71%) |
Jun 01, 2020 | 40.99 | 41.41 | 40.13 | 41.39 | 2,268,901 | +0.71(+1.74%) |
May 29, 2020 | 42.29 | 42.39 | 40.58 | 40.69 | 2,713,804 | -0.19(-0.46%) |
May 28, 2020 | 40.73 | 41.62 | 40.33 | 40.87 | 2,529,361 | +0.94(+2.35%) |
May 27, 2020 | 39.19 | 40.00 | 38.58 | 39.94 | 3,131,985 | -0.80(-1.97%) |
May 26, 2020 | 41.81 | 42.01 | 40.20 | 40.74 | 4,109,421 | -1.65(-3.88%) |
May 22, 2020 | 42.74 | 43.40 | 42.12 | 42.39 | 1,873,779 | +0.18(+0.43%) |
May 21, 2020 | 43.42 | 43.52 | 41.39 | 42.21 | 2,653,367 | -1.41(-3.23%) |
May 20, 2020 | 44.37 | 44.52 | 43.27 | 43.62 | 2,244,584 | -0.47(-1.07%) |
May 19, 2020 | 43.38 | 44.42 | 43.06 | 44.09 | 3,296,366 | +1.38(+3.23%) |
May 18, 2020 | 43.90 | 43.95 | 42.49 | 42.71 | 3,431,286 | -0.38(-0.88%) |
May 15, 2020 | 42.01 | 43.15 | 41.66 | 43.09 | 3,869,762 | +1.55(+3.73%) |
May 14, 2020 | 40.54 | 41.93 | 40.54 | 41.54 | 2,879,459 | +0.66(+1.62%) |
May 13, 2020 | 40.76 | 41.32 | 40.02 | 40.88 | 2,314,124 | +0.91(+2.27%) |
May 12, 2020 | 40.17 | 41.26 | 39.95 | 39.97 | 2,470,090 | -0.27(-0.68%) |
May 11, 2020 | 40.60 | 40.83 | 39.40 | 40.25 | 3,369,629 | -0.71(-1.73%) |
May 08, 2020 | 41.30 | 41.62 | 40.65 | 40.96 | 2,795,740 | -0.33(-0.80%) |
May 07, 2020 | 40.60 | 41.64 | 40.17 | 41.29 | 2,999,966 | +1.61(+4.07%) |
May 06, 2020 | 39.74 | 40.25 | 39.45 | 39.67 | 2,754,450 | -0.52(-1.29%) |
May 05, 2020 | 38.73 | 40.40 | 38.62 | 40.19 | 3,805,771 | +1.04(+2.65%) |
May 04, 2020 | 38.91 | 39.58 | 38.36 | 39.15 | 5,111,395 | +0.35(+0.90%) |
May 01, 2020 | 35.09 | 38.95 | 34.72 | 38.80 | 5,321,916 | +3.15(+8.85%) |
Apr 30, 2020 | 37.59 | 38.13 | 35.62 | 35.65 | 3,801,217 | -2.47(-6.49%) |
Apr 29, 2020 | 37.01 | 38.25 | 36.92 | 38.12 | 3,255,270 | +0.67(+1.79%) |
Apr 28, 2020 | 37.47 | 37.58 | 36.61 | 37.45 | 2,719,319 | -0.05(-0.13%) |
Apr 27, 2020 | 37.38 | 37.91 | 36.73 | 37.50 | 3,127,545 | +0.09(+0.25%) |
Apr 24, 2020 | 37.19 | 37.74 | 36.08 | 37.41 | 3,571,070 | +0.78(+2.14%) |
Apr 23, 2020 | 35.46 | 37.19 | 35.32 | 36.62 | 4,603,036 | +1.83(+5.26%) |
Apr 22, 2020 | 33.77 | 34.89 | 33.64 | 34.79 | 4,141,288 | +1.74(+5.26%) |
Apr 21, 2020 | 32.07 | 33.57 | 31.90 | 33.05 | 3,785,555 | +0.03(+0.09%) |
Apr 20, 2020 | 32.41 | 33.45 | 32.34 | 33.03 | 2,726,928 | +0.61(+1.89%) |
Apr 17, 2020 | 31.25 | 32.62 | 31.16 | 32.41 | 3,914,566 | +0.25(+0.76%) |
Apr 16, 2020 | 31.46 | 32.37 | 31.21 | 32.17 | 2,382,862 | +0.79(+2.53%) |
Apr 15, 2020 | 31.04 | 31.79 | 30.32 | 31.37 | 2,606,718 | -0.50(-1.57%) |
Apr 14, 2020 | 32.28 | 33.41 | 31.33 | 31.87 | 4,097,936 | -0.15(-0.47%) |
Apr 13, 2020 | 30.20 | 32.08 | 29.49 | 32.02 | 4,295,932 | +1.83(+6.07%) |
Apr 09, 2020 | 28.37 | 30.41 | 28.23 | 30.19 | 4,292,486 | +2.45(+8.81%) |
Apr 08, 2020 | 27.68 | 28.07 | 27.32 | 27.75 | 3,893,592 | -0.06(-0.20%) |
Apr 07, 2020 | 27.70 | 28.73 | 27.57 | 27.80 | 2,644,863 | +0.10(+0.38%) |
Apr 06, 2020 | 27.29 | 28.02 | 26.70 | 27.70 | 3,395,433 | +1.43(+5.46%) |
Apr 03, 2020 | 26.65 | 27.76 | 25.89 | 26.27 | 2,091,271 | -0.58(-2.15%) |
Apr 02, 2020 | 26.15 | 27.35 | 25.88 | 26.84 | 3,232,605 | +0.94(+3.65%) |