Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 40.26 | 42.00 | 39.86 | 41.90 | 2,426,545 | +1.57(+3.89%) |
Jun 29, 2020 | 40.55 | 40.62 | 39.80 | 40.33 | 1,330,480 | +0.17(+0.43%) |
Jun 26, 2020 | 39.52 | 40.30 | 38.79 | 40.16 | 1,786,161 | +0.01(+0.02%) |
Jun 25, 2020 | 39.69 | 40.15 | 39.10 | 40.15 | 1,906,533 | +0.64(+1.61%) |
Jun 24, 2020 | 40.65 | 41.09 | 38.84 | 39.52 | 3,373,947 | -1.19(-2.92%) |
Jun 23, 2020 | 41.38 | 41.38 | 40.46 | 40.70 | 2,350,341 | +0.31(+0.78%) |
Jun 22, 2020 | 40.71 | 41.33 | 39.59 | 40.39 | 3,610,854 | +0.51(+1.29%) |
Jun 19, 2020 | 37.76 | 40.00 | 37.75 | 39.88 | 6,092,146 | +2.56(+6.86%) |
Jun 18, 2020 | 37.48 | 38.12 | 37.28 | 37.32 | 2,072,046 | -0.26(-0.68%) |
Jun 17, 2020 | 37.34 | 38.15 | 37.16 | 37.57 | 1,722,586 | +0.67(+1.80%) |
Jun 16, 2020 | 37.76 | 38.24 | 36.70 | 36.91 | 2,424,762 | -1.17(-3.07%) |
Jun 15, 2020 | 35.33 | 38.25 | 35.03 | 38.08 | 2,780,479 | +1.82(+5.01%) |
Jun 12, 2020 | 36.98 | 37.69 | 36.19 | 36.26 | 1,967,816 | -0.19(-0.52%) |
Jun 11, 2020 | 38.55 | 39.15 | 36.06 | 36.45 | 3,237,395 | -1.89(-4.94%) |
Jun 10, 2020 | 37.21 | 38.37 | 36.31 | 38.35 | 3,382,758 | +2.03(+5.58%) |
Jun 09, 2020 | 36.76 | 36.96 | 35.91 | 36.32 | 2,177,822 | +0.26(+0.71%) |
Jun 08, 2020 | 35.91 | 36.47 | 35.14 | 36.06 | 2,895,647 | +0.15(+0.42%) |
Jun 05, 2020 | 35.77 | 36.33 | 34.89 | 35.91 | 5,146,555 | -1.16(-3.13%) |
Jun 04, 2020 | 37.69 | 38.39 | 36.72 | 37.07 | 3,461,758 | -0.28(-0.74%) |
Jun 03, 2020 | 38.05 | 38.66 | 37.15 | 37.35 | 4,184,626 | -2.31(-5.83%) |
Jun 02, 2020 | 41.63 | 41.82 | 39.43 | 39.66 | 2,698,885 | -1.96(-4.71%) |
Jun 01, 2020 | 41.21 | 41.64 | 40.34 | 41.62 | 2,256,749 | +0.71(+1.74%) |
May 29, 2020 | 42.52 | 42.62 | 40.80 | 40.90 | 2,699,269 | -0.19(-0.46%) |
May 28, 2020 | 40.95 | 41.85 | 40.55 | 41.09 | 2,515,813 | +0.94(+2.35%) |
May 27, 2020 | 39.40 | 40.21 | 38.79 | 40.15 | 3,115,209 | -0.81(-1.97%) |
May 26, 2020 | 42.04 | 42.24 | 40.42 | 40.96 | 4,087,411 | -1.66(-3.88%) |
May 22, 2020 | 42.97 | 43.63 | 42.35 | 42.62 | 1,863,743 | +0.18(+0.43%) |
May 21, 2020 | 43.65 | 43.76 | 41.62 | 42.44 | 2,639,155 | -1.42(-3.23%) |
May 20, 2020 | 44.61 | 44.75 | 43.50 | 43.85 | 2,232,562 | -0.47(-1.07%) |
May 19, 2020 | 43.62 | 44.66 | 43.29 | 44.33 | 3,278,711 | +1.39(+3.23%) |
May 18, 2020 | 44.14 | 44.19 | 42.72 | 42.94 | 3,412,908 | -0.38(-0.88%) |
May 15, 2020 | 42.24 | 43.38 | 41.89 | 43.32 | 3,849,036 | +1.56(+3.73%) |
May 14, 2020 | 40.76 | 42.15 | 40.76 | 41.76 | 2,864,037 | +0.66(+1.62%) |
May 13, 2020 | 40.98 | 41.55 | 40.24 | 41.10 | 2,301,730 | +0.91(+2.27%) |
May 12, 2020 | 40.39 | 41.48 | 40.16 | 40.19 | 2,456,861 | -0.28(-0.68%) |
May 11, 2020 | 40.82 | 41.05 | 39.61 | 40.46 | 3,351,582 | -0.71(-1.73%) |
May 08, 2020 | 41.53 | 41.84 | 40.87 | 41.18 | 2,780,766 | -0.33(-0.80%) |
May 07, 2020 | 40.82 | 41.86 | 40.39 | 41.51 | 2,983,899 | +1.62(+4.07%) |
May 06, 2020 | 39.95 | 40.46 | 39.66 | 39.89 | 2,739,697 | -0.52(-1.29%) |
May 05, 2020 | 38.94 | 40.62 | 38.83 | 40.41 | 3,785,388 | +1.04(+2.65%) |
May 04, 2020 | 39.12 | 39.79 | 38.57 | 39.36 | 5,084,019 | +0.35(+0.90%) |
May 01, 2020 | 35.28 | 39.16 | 34.90 | 39.01 | 5,293,413 | +3.17(+8.85%) |
Apr 30, 2020 | 37.79 | 38.34 | 35.81 | 35.84 | 3,780,859 | -2.49(-6.49%) |
Apr 29, 2020 | 37.21 | 38.45 | 37.12 | 38.33 | 3,237,835 | +0.67(+1.79%) |
Apr 28, 2020 | 37.67 | 37.78 | 36.81 | 37.65 | 2,704,755 | -0.05(-0.13%) |
Apr 27, 2020 | 37.58 | 38.11 | 36.92 | 37.70 | 3,110,794 | +0.09(+0.25%) |
Apr 24, 2020 | 37.39 | 37.94 | 36.28 | 37.61 | 3,551,943 | +0.79(+2.14%) |
Apr 23, 2020 | 35.65 | 37.39 | 35.51 | 36.82 | 4,578,383 | +1.84(+5.26%) |
Apr 22, 2020 | 33.95 | 35.08 | 33.82 | 34.98 | 4,119,108 | +1.75(+5.26%) |
Apr 21, 2020 | 32.24 | 33.75 | 32.07 | 33.23 | 3,765,280 | +0.03(+0.09%) |
Apr 20, 2020 | 32.59 | 33.63 | 32.51 | 33.20 | 2,712,322 | +0.62(+1.89%) |
Apr 17, 2020 | 31.42 | 32.79 | 31.32 | 32.59 | 3,893,600 | +0.25(+0.76%) |
Apr 16, 2020 | 31.63 | 32.55 | 31.38 | 32.34 | 2,370,100 | +0.80(+2.53%) |
Apr 15, 2020 | 31.21 | 31.96 | 30.48 | 31.54 | 2,592,756 | -0.50(-1.57%) |
Apr 14, 2020 | 32.45 | 33.59 | 31.49 | 32.04 | 4,075,988 | -0.15(-0.47%) |
Apr 13, 2020 | 30.36 | 32.25 | 29.65 | 32.20 | 4,272,923 | +1.84(+6.07%) |
Apr 09, 2020 | 28.52 | 30.57 | 28.38 | 30.36 | 4,269,496 | +2.46(+8.81%) |
Apr 08, 2020 | 27.83 | 28.22 | 27.47 | 27.90 | 3,872,738 | -0.06(-0.20%) |
Apr 07, 2020 | 27.85 | 28.88 | 27.72 | 27.95 | 2,630,698 | +0.10(+0.37%) |
Apr 06, 2020 | 27.44 | 28.17 | 26.84 | 27.85 | 3,377,248 | +1.44(+5.46%) |
Apr 03, 2020 | 26.80 | 27.91 | 26.03 | 26.41 | 2,080,070 | -0.58(-2.15%) |
Apr 02, 2020 | 26.29 | 27.50 | 26.02 | 26.99 | 3,215,292 | +0.95(+3.65%) |