Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 40.46 | 41.22 | 40.42 | 40.89 | 24,961,590 | +0.43(+1.06%) |
Jun 29, 2020 | 40.63 | 40.73 | 40.04 | 40.46 | 27,228,490 | -0.14(-0.35%) |
Jun 26, 2020 | 39.56 | 40.78 | 39.13 | 40.61 | 121,951,128 | +0.96(+2.41%) |
Jun 25, 2020 | 39.25 | 39.74 | 38.76 | 39.65 | 21,790,874 | +0.41(+1.05%) |
Jun 24, 2020 | 39.71 | 39.87 | 38.92 | 39.24 | 26,048,112 | -0.63(-1.58%) |
Jun 23, 2020 | 40.26 | 40.46 | 39.74 | 39.87 | 26,476,980 | +0.27(+0.69%) |
Jun 22, 2020 | 39.55 | 39.86 | 39.29 | 39.60 | 20,979,128 | -0.14(-0.35%) |
Jun 19, 2020 | 40.56 | 40.78 | 39.50 | 39.74 | 41,175,536 | -0.45(-1.11%) |
Jun 18, 2020 | 40.15 | 40.38 | 39.76 | 40.18 | 25,572,568 | -0.30(-0.74%) |
Jun 17, 2020 | 40.99 | 41.05 | 40.25 | 40.48 | 23,261,158 | -0.27(-0.67%) |
Jun 16, 2020 | 41.57 | 41.64 | 40.25 | 40.75 | 32,003,834 | +0.99(+2.49%) |
Jun 15, 2020 | 38.68 | 40.12 | 38.52 | 39.76 | 24,274,346 | +0.25(+0.62%) |
Jun 12, 2020 | 39.42 | 40.21 | 38.68 | 39.52 | 29,796,014 | +1.23(+3.21%) |
Jun 11, 2020 | 41.20 | 41.21 | 38.26 | 38.29 | 40,570,060 | -3.29(-7.91%) |
Jun 10, 2020 | 41.79 | 41.94 | 41.32 | 41.58 | 21,037,830 | -0.55(-1.31%) |
Jun 09, 2020 | 42.10 | 42.30 | 41.64 | 42.13 | 21,204,428 | -0.07(-0.17%) |
Jun 08, 2020 | 41.61 | 42.23 | 41.32 | 42.20 | 20,320,710 | +0.26(+0.63%) |
Jun 05, 2020 | 41.45 | 42.34 | 41.39 | 41.94 | 25,764,932 | +0.85(+2.07%) |
Jun 04, 2020 | 41.01 | 41.43 | 40.80 | 41.09 | 16,077,668 | -0.07(-0.17%) |
Jun 03, 2020 | 41.19 | 41.39 | 40.81 | 41.16 | 19,942,858 | +0.04(+0.11%) |
Jun 02, 2020 | 40.68 | 41.12 | 40.23 | 41.11 | 19,703,232 | +0.52(+1.27%) |
Jun 01, 2020 | 41.34 | 41.46 | 40.53 | 40.60 | 21,352,014 | -1.33(-3.18%) |
May 29, 2020 | 40.37 | 41.93 | 39.82 | 41.93 | 49,691,728 | +1.44(+3.55%) |
May 28, 2020 | 40.25 | 40.74 | 39.78 | 40.49 | 22,831,914 | +0.19(+0.48%) |
May 27, 2020 | 39.49 | 40.32 | 39.28 | 40.30 | 25,266,850 | +0.98(+2.50%) |
May 26, 2020 | 40.14 | 40.16 | 39.18 | 39.32 | 24,833,814 | -0.05(-0.13%) |
May 22, 2020 | 39.17 | 39.41 | 38.68 | 39.37 | 14,362,031 | +0.18(+0.45%) |
May 21, 2020 | 39.85 | 40.03 | 39.07 | 39.19 | 21,297,754 | -0.65(-1.63%) |
May 20, 2020 | 39.50 | 40.18 | 39.48 | 39.84 | 23,016,158 | +0.74(+1.88%) |
May 19, 2020 | 39.31 | 39.44 | 38.94 | 39.11 | 27,763,300 | -0.40(-1.02%) |
May 18, 2020 | 39.64 | 39.71 | 38.87 | 39.51 | 30,766,940 | +0.69(+1.78%) |
May 15, 2020 | 37.64 | 38.91 | 37.57 | 38.82 | 34,868,368 | +0.37(+0.96%) |
May 14, 2020 | 38.08 | 39.09 | 37.93 | 38.45 | 57,488,104 | +1.67(+4.53%) |
May 13, 2020 | 38.06 | 38.20 | 36.22 | 36.78 | 42,086,948 | -1.11(-2.94%) |
May 12, 2020 | 38.53 | 38.84 | 37.87 | 37.90 | 29,390,600 | -0.09(-0.23%) |
May 11, 2020 | 37.51 | 38.27 | 37.35 | 37.98 | 29,805,818 | +0.29(+0.77%) |
May 08, 2020 | 36.84 | 37.72 | 36.56 | 37.69 | 25,048,474 | +1.42(+3.92%) |
May 07, 2020 | 36.47 | 36.62 | 36.14 | 36.27 | 22,998,428 | +0.19(+0.53%) |
May 06, 2020 | 36.44 | 36.55 | 35.92 | 36.08 | 18,292,486 | -0.27(-0.75%) |
May 05, 2020 | 36.48 | 36.76 | 36.29 | 36.35 | 17,174,090 | +0.10(+0.27%) |
May 04, 2020 | 35.91 | 36.31 | 35.50 | 36.26 | 18,244,820 | +0.38(+1.05%) |
May 01, 2020 | 36.58 | 36.66 | 35.74 | 35.88 | 25,199,474 | -1.28(-3.45%) |
Apr 30, 2020 | 37.85 | 37.85 | 36.98 | 37.16 | 30,421,412 | -0.84(-2.21%) |
Apr 29, 2020 | 38.01 | 38.12 | 37.64 | 38.00 | 19,862,512 | +0.75(+2.00%) |
Apr 28, 2020 | 38.14 | 38.26 | 37.19 | 37.26 | 18,722,474 | -0.50(-1.32%) |
Apr 27, 2020 | 37.44 | 37.90 | 37.33 | 37.76 | 20,455,970 | +0.47(+1.27%) |
Apr 24, 2020 | 36.69 | 37.40 | 36.52 | 37.28 | 16,698,792 | +0.79(+2.16%) |
Apr 23, 2020 | 36.73 | 37.31 | 36.41 | 36.49 | 18,359,860 | -0.12(-0.34%) |
Apr 22, 2020 | 36.19 | 36.91 | 36.05 | 36.62 | 20,910,496 | +1.06(+2.98%) |
Apr 21, 2020 | 36.68 | 36.82 | 35.43 | 35.55 | 36,104,584 | -1.74(-4.68%) |
Apr 20, 2020 | 36.76 | 37.96 | 36.64 | 37.30 | 26,729,162 | +0.05(+0.14%) |
Apr 17, 2020 | 37.05 | 37.39 | 36.60 | 37.25 | 35,014,808 | +0.86(+2.36%) |
Apr 16, 2020 | 36.62 | 36.64 | 35.67 | 36.39 | 29,826,026 | -0.02(-0.05%) |
Apr 15, 2020 | 37.00 | 37.15 | 36.15 | 36.41 | 21,013,488 | -1.10(-2.95%) |
Apr 14, 2020 | 36.81 | 37.55 | 36.41 | 37.51 | 26,095,558 | +1.37(+3.78%) |
Apr 13, 2020 | 35.98 | 36.35 | 35.54 | 36.14 | 22,343,606 | +0.02(+0.05%) |
Apr 09, 2020 | 36.91 | 37.00 | 35.82 | 36.12 | 31,534,814 | -0.35(-0.96%) |
Apr 08, 2020 | 36.10 | 37.00 | 35.84 | 36.48 | 25,854,842 | +0.84(+2.36%) |
Apr 07, 2020 | 37.40 | 37.47 | 35.59 | 35.63 | 34,625,252 | -0.69(-1.91%) |
Apr 06, 2020 | 35.48 | 36.55 | 34.88 | 36.33 | 36,079,828 | +2.08(+6.07%) |
Apr 03, 2020 | 34.91 | 35.33 | 33.79 | 34.25 | 24,218,534 | -0.65(-1.86%) |
Apr 02, 2020 | 33.18 | 35.02 | 32.85 | 34.90 | 32,135,308 | +1.60(+4.82%) |